Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,270.00 | 1,305.00 | 1,255.00 | 1,255.00 | 897.71 | 2,948,300 |
| 2022-11-01 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 908.44 | 2,207,400 |
| 2022-10-31 | 1,265.00 | 1,280.00 | 1,255.00 | 1,255.00 | 897.71 | 186,100 |
| 2022-10-28 | 1,275.00 | 1,280.00 | 1,260.00 | 1,265.00 | 904.87 | 274,900 |
| 2022-10-27 | 1,270.00 | 1,285.00 | 1,250.00 | 1,270.00 | 908.44 | 948,900 |
| 2022-10-26 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 904.87 | 988,600 |
| 2022-10-25 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 894.14 | 201,400 |
| 2022-10-24 | 1,255.00 | 1,260.00 | 1,245.00 | 1,255.00 | 897.71 | 265,600 |
| 2022-10-21 | 1,255.00 | 1,260.00 | 1,245.00 | 1,255.00 | 897.71 | 309,700 |
| 2022-10-20 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 897.71 | 306,300 |
| 2022-10-19 | 1,240.00 | 1,265.00 | 1,235.00 | 1,255.00 | 897.71 | 376,000 |
| 2022-10-18 | 1,245.00 | 1,250.00 | 1,235.00 | 1,245.00 | 890.56 | 93,800 |
| 2022-10-17 | 1,250.00 | 1,250.00 | 1,230.00 | 1,245.00 | 890.56 | 125,400 |
| 2022-10-14 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 894.14 | 315,900 |
| 2022-10-13 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 890.56 | 309,100 |
| 2022-10-12 | 1,245.00 | 1,245.00 | 1,240.00 | 1,245.00 | 890.56 | 72,700 |
| 2022-10-11 | 1,255.00 | 1,255.00 | 1,245.00 | 1,250.00 | 894.14 | 146,800 |
| 2022-10-10 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 897.71 | 79,000 |
| 2022-10-07 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 897.71 | 76,600 |
| 2022-10-06 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 897.71 | 94,300 |
| 2022-10-05 | 1,260.00 | 1,265.00 | 1,250.00 | 1,255.00 | 897.71 | 214,900 |
| 2022-10-04 | 1,255.00 | 1,270.00 | 1,215.00 | 1,260.00 | 901.29 | 146,200 |
| 2022-10-03 | 1,265.00 | 1,265.00 | 1,250.00 | 1,265.00 | 904.87 | 69,900 |
| 2022-09-30 | 1,270.00 | 1,280.00 | 1,250.00 | 1,250.00 | 894.14 | 440,300 |
| 2022-09-29 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 908.44 | 111,400 |
| 2022-09-28 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 912.02 | 455,700 |
| 2022-09-27 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 908.44 | 119,900 |
| 2022-09-26 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 300,000 |
| 2022-09-23 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 919.17 | 55,400 |
| 2022-09-22 | 1,250.00 | 1,285.00 | 1,250.00 | 1,285.00 | 919.17 | 144,100 |
| 2022-09-21 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 919.17 | 152,700 |
| 2022-09-20 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 915.60 | 120,500 |
| 2022-09-19 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 15,000 |
| 2022-09-16 | 1,285.00 | 1,295.00 | 1,275.00 | 1,285.00 | 919.17 | 124,700 |
| 2022-09-15 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 919.17 | 139,500 |
| 2022-09-14 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 22,600 |
| 2022-09-13 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 915.60 | 72,700 |
| 2022-09-12 | 1,280.00 | 1,280.00 | 1,270.00 | 1,275.00 | 912.02 | 545,000 |
| 2022-09-09 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 915.60 | 250,200 |
| 2022-09-08 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 915.60 | 20,900 |
| 2022-09-07 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 919.17 | 125,700 |
| 2022-09-06 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 919.17 | 205,400 |
| 2022-09-05 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 919.17 | 154,400 |
| 2022-09-02 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 919.17 | 14,700 |
| 2022-09-01 | 1,300.00 | 1,300.00 | 1,285.00 | 1,290.00 | 922.75 | 14,400 |
| 2022-08-31 | 1,285.00 | 1,295.00 | 1,285.00 | 1,295.00 | 926.33 | 11,500 |
| 2022-08-30 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 919.17 | 208,100 |
| 2022-08-29 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 919.17 | 99,400 |
| 2022-08-26 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 919.17 | 9,400 |
| 2022-08-25 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 919.17 | 176,800 |
| 2022-08-24 | 1,290.00 | 1,295.00 | 1,285.00 | 1,285.00 | 919.17 | 74,200 |
| 2022-08-23 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 922.75 | 134,200 |
| 2022-08-22 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 926.33 | 12,500 |
| 2022-08-19 | 1,280.00 | 1,300.00 | 1,280.00 | 1,285.00 | 919.17 | 330,500 |
| 2022-08-18 | 1,305.00 | 1,315.00 | 1,280.00 | 1,280.00 | 915.60 | 82,300 |
| 2022-08-16 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 929.90 | 22,200 |
| 2022-08-15 | 1,315.00 | 1,315.00 | 1,285.00 | 1,290.00 | 922.75 | 10,400 |
| 2022-08-12 | 1,330.00 | 1,330.00 | 1,285.00 | 1,285.00 | 919.17 | 73,200 |
| 2022-08-11 | 1,290.00 | 1,335.00 | 1,275.00 | 1,330.00 | 951.36 | 1,259,800 |
| 2022-08-10 | 1,290.00 | 1,305.00 | 1,290.00 | 1,290.00 | 922.75 | 106,400 |
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.