Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,001.43 | 1,772,400 |
| 2023-01-26 | 1,315.00 | 1,400.00 | 1,315.00 | 1,400.00 | 1,001.43 | 3,007,700 |
| 2023-01-25 | 1,320.00 | 1,340.00 | 1,300.00 | 1,340.00 | 958.52 | 56,500 |
| 2023-01-24 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 944.21 | 80,400 |
| 2023-01-20 | 1,350.00 | 1,370.00 | 1,335.00 | 1,360.00 | 972.82 | 131,400 |
| 2023-01-19 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 951.36 | 1,600 |
| 2023-01-18 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 972.82 | 6,800 |
| 2023-01-17 | 1,350.00 | 1,370.00 | 1,345.00 | 1,360.00 | 972.82 | 107,600 |
| 2023-01-16 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 962.09 | 124,200 |
| 2023-01-13 | 1,375.00 | 1,375.00 | 1,325.00 | 1,340.00 | 958.52 | 124,800 |
| 2023-01-12 | 1,325.00 | 1,360.00 | 1,325.00 | 1,325.00 | 947.79 | 91,100 |
| 2023-01-11 | 1,300.00 | 1,325.00 | 1,285.00 | 1,325.00 | 947.79 | 9,200 |
| 2023-01-10 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 940.63 | 240,800 |
| 2023-01-09 | 1,300.00 | 1,350.00 | 1,300.00 | 1,345.00 | 962.09 | 177,600 |
| 2023-01-06 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 929.90 | 5,500 |
| 2023-01-05 | 1,330.00 | 1,335.00 | 1,310.00 | 1,310.00 | 937.06 | 24,700 |
| 2023-01-04 | 1,295.00 | 1,350.00 | 1,290.00 | 1,330.00 | 951.36 | 194,800 |
| 2023-01-03 | 1,325.00 | 1,340.00 | 1,275.00 | 1,300.00 | 929.90 | 18,900 |
| 2023-01-02 | 1,300.00 | 1,320.00 | 1,300.00 | 1,305.00 | 933.48 | 1,200 |
| 2022-12-30 | 1,340.00 | 1,345.00 | 1,320.00 | 1,320.00 | 944.21 | 47,500 |
| 2022-12-29 | 1,300.00 | 1,345.00 | 1,255.00 | 1,345.00 | 962.09 | 128,300 |
| 2022-12-28 | 1,350.00 | 1,350.00 | 1,280.00 | 1,320.00 | 944.21 | 118,600 |
| 2022-12-27 | 1,300.00 | 1,315.00 | 1,280.00 | 1,315.00 | 940.63 | 35,600 |
| 2022-12-26 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 929.90 | 62,900 |
| 2022-12-23 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 926.33 | 123,000 |
| 2022-12-22 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 915.60 | 671,700 |
| 2022-12-21 | 1,275.00 | 1,280.00 | 1,255.00 | 1,275.00 | 912.02 | 119,700 |
| 2022-12-20 | 1,265.00 | 1,275.00 | 1,255.00 | 1,275.00 | 912.02 | 773,200 |
| 2022-12-19 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 904.87 | 1,108,100 |
| 2022-12-16 | 1,255.00 | 1,270.00 | 1,240.00 | 1,255.00 | 897.71 | 193,300 |
| 2022-12-15 | 1,255.00 | 1,255.00 | 1,230.00 | 1,255.00 | 897.71 | 2,146,200 |
| 2022-12-14 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 897.71 | 223,100 |
| 2022-12-13 | 1,265.00 | 1,265.00 | 1,250.00 | 1,255.00 | 897.71 | 438,600 |
| 2022-12-12 | 1,300.00 | 1,300.00 | 1,265.00 | 1,280.00 | 915.60 | 196,900 |
| 2022-12-09 | 1,325.00 | 1,325.00 | 1,280.00 | 1,285.00 | 919.17 | 116,800 |
| 2022-12-08 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 944.21 | 2,179,700 |
| 2022-12-07 | 1,325.00 | 1,330.00 | 1,320.00 | 1,320.00 | 944.21 | 1,013,600 |
| 2022-12-06 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 944.21 | 147,000 |
| 2022-12-05 | 1,290.00 | 1,320.00 | 1,280.00 | 1,305.00 | 933.48 | 803,100 |
| 2022-12-02 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 922.75 | 1,398,300 |
| 2022-12-01 | 1,295.00 | 1,300.00 | 1,270.00 | 1,270.00 | 908.44 | 79,800 |
| 2022-11-30 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 926.33 | 6,294,400 |
| 2022-11-29 | 1,305.00 | 1,310.00 | 1,290.00 | 1,295.00 | 926.33 | 13,200 |
| 2022-11-28 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 922.75 | 757,700 |
| 2022-11-25 | 1,320.00 | 1,325.00 | 1,275.00 | 1,285.00 | 919.17 | 317,100 |
| 2022-11-24 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 944.21 | 177,200 |
| 2022-11-23 | 1,320.00 | 1,360.00 | 1,320.00 | 1,350.00 | 965.67 | 69,800 |
| 2022-11-22 | 1,315.00 | 1,320.00 | 1,310.00 | 1,320.00 | 944.21 | 37,300 |
| 2022-11-21 | 1,290.00 | 1,320.00 | 1,290.00 | 1,315.00 | 940.63 | 10,100 |
| 2022-11-18 | 1,300.00 | 1,325.00 | 1,275.00 | 1,320.00 | 944.21 | 149,500 |
| 2022-11-17 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 937.06 | 3,100 |
| 2022-11-16 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 937.06 | 18,100 |
| 2022-11-15 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 929.90 | 29,200 |
| 2022-11-14 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 933.48 | 48,500 |
| 2022-11-11 | 1,300.00 | 1,315.00 | 1,280.00 | 1,305.00 | 933.48 | 279,200 |
| 2022-11-10 | 1,305.00 | 1,320.00 | 1,300.00 | 1,300.00 | 929.90 | 1,791,200 |
| 2022-11-09 | 1,340.00 | 1,350.00 | 1,300.00 | 1,325.00 | 947.79 | 1,072,800 |
| 2022-11-08 | 1,310.00 | 1,395.00 | 1,300.00 | 1,345.00 | 962.09 | 2,166,100 |
| 2022-11-07 | 1,305.00 | 1,315.00 | 1,300.00 | 1,310.00 | 937.06 | 971,100 |
| 2022-11-04 | 1,285.00 | 1,320.00 | 1,285.00 | 1,300.00 | 929.90 | 2,156,100 |
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.