Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 991.76 | 415,800 |
| 2023-10-30 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 995.59 | 491,700 |
| 2023-10-27 | 1,330.00 | 1,335.00 | 1,315.00 | 1,315.00 | 1,007.07 | 251,000 |
| 2023-10-26 | 1,340.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,018.56 | 180,700 |
| 2023-10-25 | 1,335.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,022.39 | 1,052,500 |
| 2023-10-24 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,018.56 | 201,300 |
| 2023-10-23 | 1,325.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,022.39 | 1,426,500 |
| 2023-10-20 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,014.73 | 244,500 |
| 2023-10-19 | 1,390.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,030.05 | 1,424,500 |
| 2023-10-18 | 1,335.00 | 1,405.00 | 1,320.00 | 1,400.00 | 1,072.17 | 1,038,200 |
| 2023-10-17 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,022.39 | 219,700 |
| 2023-10-16 | 1,340.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,033.88 | 181,100 |
| 2023-10-13 | 1,340.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,026.22 | 255,000 |
| 2023-10-12 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,026.22 | 368,000 |
| 2023-10-11 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,033.88 | 149,600 |
| 2023-10-10 | 1,350.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,033.88 | 218,400 |
| 2023-10-09 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,030.05 | 259,300 |
| 2023-10-06 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,033.88 | 309,000 |
| 2023-10-05 | 1,355.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,041.54 | 186,000 |
| 2023-10-04 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,049.20 | 286,600 |
| 2023-10-03 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,068.34 | 742,800 |
| 2023-10-02 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,053.02 | 256,800 |
| 2023-09-29 | 1,315.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,072.17 | 2,331,400 |
| 2023-09-27 | 1,305.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,007.07 | 324,500 |
| 2023-09-26 | 1,340.00 | 1,350.00 | 1,300.00 | 1,305.00 | 999.42 | 2,279,700 |
| 2023-09-25 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,022.39 | 2,056,400 |
| 2023-09-22 | 1,365.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,033.88 | 3,233,800 |
| 2023-09-21 | 1,370.00 | 1,425.00 | 1,350.00 | 1,370.00 | 1,049.20 | 735,100 |
| 2023-09-20 | 1,375.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,049.20 | 449,400 |
| 2023-09-19 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,053.02 | 146,700 |
| 2023-09-18 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,053.02 | 541,200 |
| 2023-09-15 | 1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,049.20 | 319,700 |
| 2023-09-14 | 1,340.00 | 1,415.00 | 1,340.00 | 1,415.00 | 1,083.66 | 1,288,400 |
| 2023-09-13 | 1,380.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,026.22 | 1,727,700 |
| 2023-09-12 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,056.85 | 94,400 |
| 2023-09-11 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,072.17 | 1,063,300 |
| 2023-09-08 | 1,345.00 | 1,365.00 | 1,340.00 | 1,365.00 | 1,045.37 | 1,838,100 |
| 2023-09-07 | 1,365.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,030.05 | 1,597,200 |
| 2023-09-06 | 1,380.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,056.85 | 710,300 |
| 2023-09-05 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,056.85 | 69,100 |
| 2023-09-04 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,056.85 | 464,100 |
| 2023-09-01 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,056.85 | 136,400 |
| 2023-08-31 | 1,405.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,068.34 | 227,000 |
| 2023-08-30 | 1,370.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,072.17 | 733,300 |
| 2023-08-29 | 1,360.00 | 1,405.00 | 1,340.00 | 1,370.00 | 1,049.20 | 1,061,000 |
| 2023-08-28 | 1,365.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,041.54 | 1,277,900 |
| 2023-08-25 | 1,335.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,041.54 | 205,600 |
| 2023-08-24 | 1,355.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,022.39 | 535,000 |
| 2023-08-23 | 1,365.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,045.37 | 51,100 |
| 2023-08-22 | 1,335.00 | 1,385.00 | 1,335.00 | 1,365.00 | 1,045.37 | 287,000 |
| 2023-08-21 | 1,350.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,022.39 | 178,300 |
| 2023-08-18 | 1,405.00 | 1,405.00 | 1,330.00 | 1,330.00 | 1,018.56 | 568,500 |
| 2023-08-16 | 1,430.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,060.68 | 1,087,600 |
| 2023-08-15 | 1,430.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,095.15 | 960,700 |
| 2023-08-14 | 1,460.00 | 1,460.00 | 1,375.00 | 1,430.00 | 1,095.15 | 471,000 |
| 2023-08-11 | 1,425.00 | 1,485.00 | 1,425.00 | 1,445.00 | 1,106.63 | 6,217,400 |
| 2023-08-10 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,110.46 | 1,855,800 |
| 2023-08-09 | 1,340.00 | 1,415.00 | 1,340.00 | 1,410.00 | 1,079.83 | 2,443,600 |
| 2023-08-08 | 1,325.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,018.56 | 1,173,800 |
| 2023-08-07 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,010.90 | 1,090,100 |
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.