Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 926.33 | 137,500 |
| 2022-08-08 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 926.33 | 206,200 |
| 2022-08-05 | 1,290.00 | 1,290.00 | 1,285.00 | 1,290.00 | 922.75 | 89,800 |
| 2022-08-04 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 922.75 | 112,300 |
| 2022-08-03 | 1,290.00 | 1,295.00 | 1,285.00 | 1,290.00 | 922.75 | 109,500 |
| 2022-08-02 | 1,290.00 | 1,295.00 | 1,285.00 | 1,290.00 | 922.75 | 114,800 |
| 2022-08-01 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 922.75 | 160,400 |
| 2022-07-29 | 1,280.00 | 1,300.00 | 1,275.00 | 1,285.00 | 919.17 | 121,200 |
| 2022-07-28 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 915.60 | 138,600 |
| 2022-07-27 | 1,315.00 | 1,315.00 | 1,280.00 | 1,280.00 | 915.60 | 70,400 |
| 2022-07-26 | 1,335.00 | 1,335.00 | 1,310.00 | 1,315.00 | 940.63 | 19,100 |
| 2022-07-25 | 1,320.00 | 1,335.00 | 1,300.00 | 1,335.00 | 954.94 | 94,000 |
| 2022-07-22 | 1,350.00 | 1,370.00 | 1,320.00 | 1,320.00 | 944.21 | 362,500 |
| 2022-07-21 | 1,300.00 | 1,370.00 | 1,300.00 | 1,350.00 | 965.67 | 907,500 |
| 2022-07-20 | 1,280.00 | 1,290.00 | 1,275.00 | 1,290.00 | 922.75 | 94,100 |
| 2022-07-19 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 915.60 | 73,500 |
| 2022-07-18 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 915.60 | 13,500 |
| 2022-07-15 | 1,275.00 | 1,280.00 | 1,270.00 | 1,275.00 | 912.02 | 217,900 |
| 2022-07-14 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 912.02 | 77,100 |
| 2022-07-13 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 75,200 |
| 2022-07-12 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 88,000 |
| 2022-07-11 | 1,285.00 | 1,290.00 | 1,275.00 | 1,280.00 | 915.60 | 41,000 |
| 2022-07-08 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 915.60 | 68,100 |
| 2022-07-07 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 915.60 | 128,600 |
| 2022-07-06 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 126,200 |
| 2022-07-05 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 190,400 |
| 2022-07-04 | 1,275.00 | 1,285.00 | 1,270.00 | 1,280.00 | 915.60 | 234,800 |
| 2022-07-01 | 1,270.00 | 1,285.00 | 1,270.00 | 1,280.00 | 915.60 | 93,800 |
| 2022-06-30 | 1,285.00 | 1,285.00 | 1,280.00 | 1,280.00 | 915.60 | 106,000 |
| 2022-06-29 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 915.60 | 277,300 |
| 2022-06-28 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 919.17 | 128,200 |
| 2022-06-27 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 919.17 | 75,800 |
| 2022-06-24 | 1,285.00 | 1,295.00 | 1,275.00 | 1,285.00 | 919.17 | 53,900 |
| 2022-06-23 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 919.17 | 128,200 |
| 2022-06-22 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 919.17 | 50,900 |
| 2022-06-21 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 919.17 | 113,400 |
| 2022-06-20 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 919.17 | 174,400 |
| 2022-06-17 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 919.17 | 109,600 |
| 2022-06-16 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 919.17 | 151,200 |
| 2022-06-15 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 919.17 | 124,900 |
| 2022-06-14 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 919.17 | 203,200 |
| 2022-06-13 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 919.17 | 260,600 |
| 2022-06-10 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 919.17 | 128,900 |
| 2022-06-09 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 922.75 | 449,500 |
| 2022-06-08 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 922.75 | 112,400 |
| 2022-06-07 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 922.75 | 31,900 |
| 2022-06-06 | 1,290.00 | 1,295.00 | 1,280.00 | 1,290.00 | 922.75 | 234,200 |
| 2022-06-03 | 1,285.00 | 1,290.00 | 1,275.00 | 1,290.00 | 922.75 | 97,100 |
| 2022-06-02 | 1,275.00 | 1,290.00 | 1,275.00 | 1,285.00 | 919.17 | 197,800 |
| 2022-05-31 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 915.60 | 75,800 |
| 2022-05-30 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 922.75 | 81,900 |
| 2022-05-27 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 922.75 | 270,800 |
| 2022-05-25 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 922.75 | 120,100 |
| 2022-05-24 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 922.75 | 257,000 |
| 2022-05-23 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 919.17 | 203,500 |
| 2022-05-20 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 915.60 | 134,800 |
| 2022-05-19 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 915.60 | 213,300 |
| 2022-05-18 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 915.60 | 1,171,200 |
| 2022-05-17 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 919.17 | 102,300 |
| 2022-05-13 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 919.17 | 260,400 |
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.