Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 995.59 | 4,343,400 |
| 2023-08-03 | 1,275.00 | 1,300.00 | 1,265.00 | 1,295.00 | 991.76 | 6,831,200 |
| 2023-08-02 | 1,290.00 | 1,300.00 | 1,265.00 | 1,275.00 | 976.44 | 2,866,400 |
| 2023-08-01 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 984.10 | 444,300 |
| 2023-07-31 | 1,320.00 | 1,320.00 | 1,275.00 | 1,285.00 | 984.10 | 470,300 |
| 2023-07-28 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,010.90 | 190,800 |
| 2023-07-27 | 1,315.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,007.07 | 642,400 |
| 2023-07-26 | 1,280.00 | 1,350.00 | 1,275.00 | 1,315.00 | 1,007.07 | 1,207,200 |
| 2023-07-25 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 976.44 | 775,200 |
| 2023-07-24 | 1,280.00 | 1,300.00 | 1,275.00 | 1,280.00 | 980.27 | 1,959,700 |
| 2023-07-21 | 1,270.00 | 1,275.00 | 1,265.00 | 1,270.00 | 972.61 | 332,100 |
| 2023-07-20 | 1,280.00 | 1,285.00 | 1,270.00 | 1,270.00 | 972.61 | 907,200 |
| 2023-07-18 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 976.44 | 338,500 |
| 2023-07-17 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 984.10 | 1,075,600 |
| 2023-07-14 | 1,285.00 | 1,305.00 | 1,285.00 | 1,300.00 | 995.59 | 950,600 |
| 2023-07-13 | 1,310.00 | 1,325.00 | 1,290.00 | 1,290.00 | 987.93 | 1,714,200 |
| 2023-07-12 | 1,310.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,003.25 | 812,200 |
| 2023-07-11 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,003.25 | 290,900 |
| 2023-07-10 | 1,335.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,007.07 | 1,603,600 |
| 2023-07-07 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,014.73 | 459,400 |
| 2023-07-06 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,022.39 | 210,400 |
| 2023-07-05 | 1,310.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,018.56 | 250,900 |
| 2023-07-04 | 1,310.00 | 1,370.00 | 1,290.00 | 1,295.00 | 991.76 | 2,190,300 |
| 2023-07-03 | 1,345.00 | 1,355.00 | 1,300.00 | 1,300.00 | 995.59 | 1,765,000 |
| 2023-06-27 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,030.05 | 604,900 |
| 2023-06-26 | 1,295.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,010.90 | 500,000 |
| 2023-06-23 | 1,300.00 | 1,300.00 | 1,245.00 | 1,290.00 | 987.93 | 86,800 |
| 2023-06-22 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 987.93 | 649,200 |
| 2023-06-21 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 987.93 | 688,400 |
| 2023-06-20 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 984.10 | 360,900 |
| 2023-06-19 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 968.78 | 29,400 |
| 2023-06-16 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 972.61 | 70,600 |
| 2023-06-15 | 1,275.00 | 1,305.00 | 1,270.00 | 1,275.00 | 976.44 | 259,800 |
| 2023-06-14 | 1,270.00 | 1,280.00 | 1,260.00 | 1,275.00 | 976.44 | 132,500 |
| 2023-06-13 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 964.95 | 307,000 |
| 2023-06-12 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 957.30 | 286,600 |
| 2023-06-09 | 1,230.00 | 1,255.00 | 1,220.00 | 1,235.00 | 945.81 | 207,200 |
| 2023-06-08 | 1,240.00 | 1,240.00 | 1,210.00 | 1,230.00 | 941.98 | 688,000 |
| 2023-06-07 | 1,250.00 | 1,275.00 | 1,200.00 | 1,240.00 | 949.64 | 1,836,600 |
| 2023-06-06 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 953.47 | 675,700 |
| 2023-06-05 | 1,265.00 | 1,300.00 | 1,240.00 | 1,275.00 | 976.44 | 409,500 |
| 2023-05-31 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 953.47 | 446,600 |
| 2023-05-30 | 1,280.00 | 1,320.00 | 1,280.00 | 1,285.00 | 984.10 | 990,000 |
| 2023-05-29 | 1,285.00 | 1,300.00 | 1,255.00 | 1,275.00 | 976.44 | 827,700 |
| 2023-05-26 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 980.27 | 175,200 |
| 2023-05-25 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 980.27 | 80,600 |
| 2023-05-24 | 1,285.00 | 1,305.00 | 1,255.00 | 1,270.00 | 972.61 | 267,000 |
| 2023-05-23 | 1,325.00 | 1,325.00 | 1,250.00 | 1,285.00 | 984.10 | 1,326,000 |
| 2023-05-22 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,018.56 | 90,700 |
| 2023-05-19 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 1,026.22 | 67,300 |
| 2023-05-17 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,037.71 | 77,100 |
| 2023-05-16 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 1,037.71 | 47,900 |
| 2023-05-15 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,037.71 | 184,500 |
| 2023-05-12 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,030.05 | 95,000 |
| 2023-05-11 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,033.88 | 75,400 |
| 2023-05-10 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,030.05 | 124,000 |
| 2023-05-09 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,030.05 | 613,000 |
| 2023-05-08 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,037.71 | 259,000 |
| 2023-05-05 | 1,340.00 | 1,365.00 | 1,305.00 | 1,325.00 | 1,014.73 | 318,400 |
| 2023-05-04 | 1,350.00 | 1,450.00 | 1,330.00 | 1,340.00 | 1,026.22 | 1,041,800 |
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.