Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,375.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,033.88 | 236,900 |
| 2023-05-02 | 1,400.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,053.02 | 1,726,900 |
| 2023-04-28 | 1,460.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,091.32 | 511,400 |
| 2023-04-27 | 1,435.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,118.12 | 206,900 |
| 2023-04-26 | 1,440.00 | 1,470.00 | 1,385.00 | 1,430.00 | 1,095.15 | 220,200 |
| 2023-04-18 | 1,475.00 | 1,480.00 | 1,400.00 | 1,420.00 | 1,087.49 | 739,700 |
| 2023-04-17 | 1,600.00 | 1,600.00 | 1,505.00 | 1,505.00 | 1,152.58 | 306,300 |
| 2023-04-14 | 1,610.00 | 1,640.00 | 1,595.00 | 1,615.00 | 1,155.23 | 1,089,500 |
| 2023-04-13 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,144.50 | 652,800 |
| 2023-04-12 | 1,550.00 | 1,585.00 | 1,550.00 | 1,580.00 | 1,130.19 | 400,400 |
| 2023-04-11 | 1,520.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,105.15 | 332,100 |
| 2023-04-10 | 1,510.00 | 1,525.00 | 1,490.00 | 1,510.00 | 1,080.12 | 89,200 |
| 2023-04-06 | 1,510.00 | 1,545.00 | 1,480.00 | 1,480.00 | 1,058.66 | 224,200 |
| 2023-04-05 | 1,500.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,076.54 | 70,900 |
| 2023-04-04 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,055.08 | 104,800 |
| 2023-04-03 | 1,450.00 | 1,545.00 | 1,440.00 | 1,525.00 | 1,090.85 | 420,500 |
| 2023-03-31 | 1,450.00 | 1,490.00 | 1,415.00 | 1,490.00 | 1,065.81 | 124,800 |
| 2023-03-30 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,037.20 | 66,800 |
| 2023-03-29 | 1,445.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,033.62 | 24,400 |
| 2023-03-28 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,030.05 | 61,000 |
| 2023-03-27 | 1,460.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,037.20 | 110,300 |
| 2023-03-24 | 1,390.00 | 1,460.00 | 1,390.00 | 1,460.00 | 1,044.35 | 67,300 |
| 2023-03-21 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 994.28 | 79,400 |
| 2023-03-20 | 1,425.00 | 1,425.00 | 1,390.00 | 1,395.00 | 997.86 | 265,200 |
| 2023-03-17 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,019.32 | 49,800 |
| 2023-03-16 | 1,430.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,022.89 | 51,100 |
| 2023-03-15 | 1,455.00 | 1,480.00 | 1,420.00 | 1,435.00 | 1,026.47 | 129,600 |
| 2023-03-14 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,040.78 | 51,800 |
| 2023-03-13 | 1,420.00 | 1,490.00 | 1,410.00 | 1,490.00 | 1,065.81 | 282,000 |
| 2023-03-10 | 1,405.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,015.74 | 187,700 |
| 2023-03-09 | 1,420.00 | 1,480.00 | 1,405.00 | 1,405.00 | 1,005.01 | 764,200 |
| 2023-03-08 | 1,460.00 | 1,520.00 | 1,420.00 | 1,430.00 | 1,022.89 | 700,200 |
| 2023-03-07 | 1,540.00 | 1,545.00 | 1,460.00 | 1,460.00 | 1,044.35 | 327,900 |
| 2023-03-06 | 1,540.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,101.58 | 80,100 |
| 2023-03-03 | 1,505.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,101.58 | 71,400 |
| 2023-03-02 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,072.97 | 1,584,700 |
| 2023-03-01 | 1,535.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,090.85 | 597,100 |
| 2023-02-28 | 1,505.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,098.00 | 190,600 |
| 2023-02-27 | 1,470.00 | 1,540.00 | 1,470.00 | 1,505.00 | 1,076.54 | 534,700 |
| 2023-02-24 | 1,430.00 | 1,565.00 | 1,410.00 | 1,470.00 | 1,051.51 | 1,547,500 |
| 2023-02-23 | 1,395.00 | 1,425.00 | 1,340.00 | 1,420.00 | 1,015.74 | 1,036,200 |
| 2023-02-22 | 1,375.00 | 1,400.00 | 1,375.00 | 1,395.00 | 997.86 | 57,200 |
| 2023-02-21 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 983.55 | 35,100 |
| 2023-02-20 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 987.13 | 120,700 |
| 2023-02-17 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 983.55 | 111,500 |
| 2023-02-16 | 1,390.00 | 1,400.00 | 1,375.00 | 1,375.00 | 983.55 | 76,100 |
| 2023-02-15 | 1,395.00 | 1,400.00 | 1,390.00 | 1,390.00 | 994.28 | 33,400 |
| 2023-02-14 | 1,390.00 | 1,395.00 | 1,385.00 | 1,395.00 | 997.86 | 47,800 |
| 2023-02-13 | 1,380.00 | 1,420.00 | 1,380.00 | 1,395.00 | 997.86 | 18,600 |
| 2023-02-10 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 987.13 | 140,800 |
| 2023-02-09 | 1,400.00 | 1,420.00 | 1,385.00 | 1,390.00 | 994.28 | 82,400 |
| 2023-02-08 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,001.43 | 140,700 |
| 2023-02-07 | 1,420.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,005.01 | 8,300 |
| 2023-02-06 | 1,440.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,001.43 | 513,600 |
| 2023-02-03 | 1,370.00 | 1,440.00 | 1,370.00 | 1,440.00 | 1,030.05 | 820,800 |
| 2023-02-02 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 976.40 | 26,000 |
| 2023-02-01 | 1,365.00 | 1,365.00 | 1,350.00 | 1,365.00 | 976.40 | 46,600 |
| 2023-01-31 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 976.40 | 72,300 |
| 2023-01-30 | 1,400.00 | 1,400.00 | 1,345.00 | 1,375.00 | 983.55 | 297,700 |
| 2023-01-27 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,001.43 | 1,772,400 |
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.