Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 873.05 | 260,500 |
| 2024-01-25 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 884.54 | 173,300 |
| 2024-01-24 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 880.71 | 208,000 |
| 2024-01-23 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 880.71 | 142,900 |
| 2024-01-22 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 880.71 | 150,700 |
| 2024-01-19 | 1,155.00 | 1,160.00 | 1,155.00 | 1,155.00 | 884.54 | 49,200 |
| 2024-01-18 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 888.37 | 243,800 |
| 2024-01-17 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 880.71 | 98,800 |
| 2024-01-16 | 1,155.00 | 1,165.00 | 1,155.00 | 1,160.00 | 888.37 | 190,100 |
| 2024-01-15 | 1,160.00 | 1,165.00 | 1,140.00 | 1,155.00 | 884.54 | 272,800 |
| 2024-01-12 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 892.20 | 39,900 |
| 2024-01-11 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 892.20 | 80,700 |
| 2024-01-10 | 1,160.00 | 1,165.00 | 1,150.00 | 1,160.00 | 888.37 | 98,100 |
| 2024-01-09 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 888.37 | 109,100 |
| 2024-01-08 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 888.37 | 130,200 |
| 2024-01-05 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 892.20 | 65,900 |
| 2024-01-04 | 1,155.00 | 1,175.00 | 1,150.00 | 1,170.00 | 896.03 | 349,300 |
| 2024-01-03 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 884.54 | 32,700 |
| 2024-01-02 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 884.54 | 86,900 |
| 2023-12-29 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 880.71 | 72,400 |
| 2023-12-28 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 884.54 | 110,900 |
| 2023-12-27 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 884.54 | 206,500 |
| 2023-12-22 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 884.54 | 203,100 |
| 2023-12-21 | 1,155.00 | 1,175.00 | 1,145.00 | 1,155.00 | 884.54 | 455,800 |
| 2023-12-20 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 884.54 | 75,400 |
| 2023-12-19 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 884.54 | 275,400 |
| 2023-12-18 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 884.54 | 99,500 |
| 2023-12-15 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 880.71 | 248,200 |
| 2023-12-14 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 880.71 | 117,300 |
| 2023-12-13 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 880.71 | 436,100 |
| 2023-12-12 | 1,150.00 | 1,160.00 | 1,110.00 | 1,150.00 | 880.71 | 810,500 |
| 2023-12-11 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 888.37 | 496,200 |
| 2023-12-08 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 888.37 | 113,100 |
| 2023-12-07 | 1,165.00 | 1,165.00 | 1,145.00 | 1,155.00 | 884.54 | 314,900 |
| 2023-12-06 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 892.20 | 502,700 |
| 2023-12-05 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 892.20 | 481,500 |
| 2023-12-04 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 896.03 | 417,700 |
| 2023-12-01 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 896.03 | 121,600 |
| 2023-11-30 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 896.03 | 530,100 |
| 2023-11-29 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 896.03 | 251,800 |
| 2023-11-28 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 896.03 | 768,900 |
| 2023-11-27 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 896.03 | 2,324,800 |
| 2023-11-24 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 903.69 | 590,000 |
| 2023-11-23 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 903.69 | 485,300 |
| 2023-11-22 | 1,180.00 | 1,180.00 | 1,155.00 | 1,170.00 | 896.03 | 1,391,500 |
| 2023-11-21 | 1,195.00 | 1,205.00 | 1,170.00 | 1,190.00 | 911.35 | 1,117,200 |
| 2023-11-20 | 1,280.00 | 1,280.00 | 1,140.00 | 1,200.00 | 919.00 | 8,285,800 |
| 2023-11-17 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 984.10 | 132,300 |
| 2023-11-16 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 980.27 | 212,300 |
| 2023-11-15 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 980.27 | 169,300 |
| 2023-11-14 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 980.27 | 308,000 |
| 2023-11-13 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 980.27 | 287,200 |
| 2023-11-10 | 1,305.00 | 1,305.00 | 1,275.00 | 1,290.00 | 987.93 | 71,700 |
| 2023-11-09 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 987.93 | 217,000 |
| 2023-11-08 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 995.59 | 168,800 |
| 2023-11-07 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 995.59 | 589,000 |
| 2023-11-06 | 1,310.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,003.25 | 519,100 |
| 2023-11-03 | 1,295.00 | 1,320.00 | 1,275.00 | 1,310.00 | 1,003.25 | 566,300 |
| 2023-11-02 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 991.76 | 349,700 |
| 2023-11-01 | 1,295.00 | 1,325.00 | 1,270.00 | 1,295.00 | 991.76 | 632,900 |
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.