Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,115.00 | 1,120.00 | 1,105.00 | 1,115.00 | 920.61 | 319,300 |
| 2024-05-07 | 1,105.00 | 1,125.00 | 1,100.00 | 1,110.00 | 916.48 | 492,800 |
| 2024-05-06 | 1,120.00 | 1,125.00 | 1,100.00 | 1,105.00 | 912.35 | 1,828,500 |
| 2024-05-03 | 1,120.00 | 1,130.00 | 1,100.00 | 1,125.00 | 928.87 | 1,097,900 |
| 2024-05-02 | 1,135.00 | 1,135.00 | 1,085.00 | 1,125.00 | 928.87 | 1,249,500 |
| 2024-04-30 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 937.12 | 48,500 |
| 2024-04-29 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 924.74 | 3,275,400 |
| 2024-04-26 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 941.25 | 166,300 |
| 2024-04-25 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 949.51 | 284,300 |
| 2024-04-24 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 949.51 | 196,500 |
| 2024-04-23 | 1,115.00 | 1,170.00 | 1,115.00 | 1,150.00 | 949.51 | 121,900 |
| 2024-04-22 | 1,160.00 | 1,185.00 | 1,110.00 | 1,185.00 | 978.41 | 1,601,400 |
| 2024-04-19 | 1,215.00 | 1,240.00 | 1,185.00 | 1,210.00 | 926.66 | 3,772,100 |
| 2024-04-18 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 926.66 | 901,600 |
| 2024-04-17 | 1,210.00 | 1,230.00 | 1,205.00 | 1,210.00 | 926.66 | 1,630,200 |
| 2024-04-16 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 926.66 | 1,170,800 |
| 2024-04-05 | 1,220.00 | 1,235.00 | 1,200.00 | 1,210.00 | 926.66 | 1,340,300 |
| 2024-04-04 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 934.32 | 400,500 |
| 2024-04-03 | 1,185.00 | 1,210.00 | 1,180.00 | 1,195.00 | 915.17 | 939,900 |
| 2024-04-02 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 903.69 | 163,000 |
| 2024-04-01 | 1,175.00 | 1,190.00 | 1,175.00 | 1,180.00 | 903.69 | 142,800 |
| 2024-03-28 | 1,185.00 | 1,200.00 | 1,175.00 | 1,175.00 | 899.86 | 385,600 |
| 2024-03-27 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 903.69 | 122,300 |
| 2024-03-26 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 907.52 | 81,900 |
| 2024-03-25 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 903.69 | 390,600 |
| 2024-03-22 | 1,175.00 | 1,190.00 | 1,175.00 | 1,185.00 | 907.52 | 49,200 |
| 2024-03-21 | 1,190.00 | 1,195.00 | 1,175.00 | 1,175.00 | 899.86 | 845,400 |
| 2024-03-20 | 1,200.00 | 1,220.00 | 1,175.00 | 1,190.00 | 911.35 | 850,900 |
| 2024-03-19 | 1,205.00 | 1,215.00 | 1,195.00 | 1,200.00 | 919.00 | 269,300 |
| 2024-03-18 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 919.00 | 361,800 |
| 2024-03-15 | 1,215.00 | 1,230.00 | 1,195.00 | 1,205.00 | 922.83 | 745,200 |
| 2024-03-14 | 1,195.00 | 1,235.00 | 1,195.00 | 1,215.00 | 930.49 | 2,410,600 |
| 2024-03-13 | 1,190.00 | 1,205.00 | 1,185.00 | 1,195.00 | 915.17 | 2,067,500 |
| 2024-03-08 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 911.35 | 425,800 |
| 2024-03-07 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 915.17 | 328,000 |
| 2024-03-06 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 907.52 | 626,200 |
| 2024-03-05 | 1,210.00 | 1,210.00 | 1,195.00 | 1,195.00 | 915.17 | 4,735,700 |
| 2024-03-04 | 1,240.00 | 1,240.00 | 1,195.00 | 1,205.00 | 922.83 | 1,156,000 |
| 2024-03-01 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 938.15 | 1,669,400 |
| 2024-02-29 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 915.17 | 2,103,900 |
| 2024-02-28 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 915.17 | 2,908,500 |
| 2024-02-27 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 919.00 | 5,818,600 |
| 2024-02-26 | 1,240.00 | 1,240.00 | 1,170.00 | 1,195.00 | 915.17 | 3,788,600 |
| 2024-02-23 | 1,255.00 | 1,290.00 | 1,215.00 | 1,240.00 | 949.64 | 4,344,400 |
| 2024-02-22 | 1,145.00 | 1,290.00 | 1,130.00 | 1,260.00 | 964.95 | 14,636,700 |
| 2024-02-21 | 1,150.00 | 1,150.00 | 1,120.00 | 1,145.00 | 876.88 | 824,000 |
| 2024-02-20 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 876.88 | 1,001,200 |
| 2024-02-19 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 873.05 | 620,300 |
| 2024-02-16 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 869.22 | 288,700 |
| 2024-02-15 | 1,145.00 | 1,160.00 | 1,130.00 | 1,135.00 | 869.22 | 1,379,400 |
| 2024-02-13 | 1,135.00 | 1,145.00 | 1,130.00 | 1,145.00 | 876.88 | 358,300 |
| 2024-02-12 | 1,130.00 | 1,135.00 | 1,115.00 | 1,135.00 | 869.22 | 264,200 |
| 2024-02-07 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 869.22 | 578,000 |
| 2024-02-06 | 1,135.00 | 1,140.00 | 1,130.00 | 1,140.00 | 873.05 | 227,100 |
| 2024-02-05 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 873.05 | 627,200 |
| 2024-02-02 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 873.05 | 131,300 |
| 2024-02-01 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 873.05 | 396,600 |
| 2024-01-31 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 873.05 | 158,800 |
| 2024-01-30 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 873.05 | 185,800 |
| 2024-01-29 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 876.88 | 391,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 80.0400 IDR |
| 2025-04-17 | 79.4400 IDR |
| 2024-04-22 | 87.6700 IDR |
| 2023-04-17 | 106.5500 IDR |
| 2022-04-22 | 60.2000 IDR |
| 2021-05-19 | 48.4900 IDR |
| 2020-07-16 | 25.7300 IDR |
| 2019-05-17 | 9.7800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.