Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 919.17 | 213,500 |
| 2022-05-11 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 919.17 | 432,800 |
| 2022-05-10 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 919.17 | 165,200 |
| 2022-05-09 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 922.75 | 331,900 |
| 2022-04-28 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 922.75 | 813,600 |
| 2022-04-27 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 922.75 | 498,400 |
| 2022-04-26 | 1,290.00 | 1,305.00 | 1,275.00 | 1,290.00 | 922.75 | 1,125,600 |
| 2022-04-25 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 922.75 | 492,000 |
| 2022-04-22 | 1,310.00 | 1,310.00 | 1,280.00 | 1,290.00 | 922.75 | 1,507,500 |
| 2022-04-21 | 1,380.00 | 1,380.00 | 1,340.00 | 1,355.00 | 926.18 | 2,354,600 |
| 2022-04-20 | 1,340.00 | 1,345.00 | 1,315.00 | 1,340.00 | 915.93 | 1,210,300 |
| 2022-04-19 | 1,345.00 | 1,350.00 | 1,340.00 | 1,340.00 | 915.93 | 496,400 |
| 2022-04-18 | 1,330.00 | 1,345.00 | 1,325.00 | 1,340.00 | 915.93 | 1,870,800 |
| 2022-04-14 | 1,305.00 | 1,330.00 | 1,305.00 | 1,320.00 | 902.26 | 606,800 |
| 2022-04-13 | 1,295.00 | 1,310.00 | 1,295.00 | 1,305.00 | 892.01 | 284,400 |
| 2022-04-12 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 885.17 | 225,400 |
| 2022-04-11 | 1,280.00 | 1,295.00 | 1,275.00 | 1,290.00 | 881.75 | 448,800 |
| 2022-04-08 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 874.92 | 122,800 |
| 2022-04-07 | 1,275.00 | 1,280.00 | 1,270.00 | 1,280.00 | 874.92 | 193,800 |
| 2022-04-06 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 874.92 | 860,200 |
| 2022-04-05 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 874.92 | 1,031,100 |
| 2022-04-04 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 874.92 | 2,537,600 |
| 2022-04-01 | 1,300.00 | 1,300.00 | 1,275.00 | 1,285.00 | 878.34 | 3,218,400 |
| 2022-03-31 | 1,285.00 | 1,285.00 | 1,275.00 | 1,285.00 | 878.34 | 2,266,600 |
| 2022-03-30 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 878.34 | 1,105,000 |
| 2022-03-29 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 878.34 | 2,185,900 |
| 2022-03-28 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 878.34 | 171,700 |
| 2022-03-25 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 885.17 | 372,400 |
| 2022-03-24 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 885.17 | 833,300 |
| 2022-03-23 | 1,285.00 | 1,285.00 | 1,275.00 | 1,280.00 | 874.92 | 50,263,900 |
| 2022-03-22 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 878.34 | 1,825,900 |
| 2022-03-21 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 878.34 | 915,400 |
| 2022-03-18 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.00 | 881.75 | 1,891,100 |
| 2022-03-17 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 885.17 | 179,700 |
| 2022-03-16 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 885.17 | 2,529,500 |
| 2022-03-15 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 885.17 | 2,539,500 |
| 2022-03-14 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 885.17 | 5,661,200 |
| 2022-03-11 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 885.17 | 4,108,800 |
| 2022-03-10 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 885.17 | 3,147,200 |
| 2022-03-09 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 888.59 | 2,420,400 |
| 2022-03-08 | 1,305.00 | 1,305.00 | 1,295.00 | 1,300.00 | 888.59 | 2,937,000 |
| 2022-03-07 | 1,310.00 | 1,310.00 | 1,300.00 | 1,305.00 | 892.01 | 4,173,700 |
| 2022-03-04 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 895.42 | 10,148,200 |
| 2022-03-02 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 895.42 | 3,555,400 |
| 2022-03-01 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 902.26 | 59,000 |
| 2022-02-25 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 902.26 | 3,395,500 |
| 2022-02-24 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 902.26 | 11,638,300 |
| 2022-02-23 | 1,325.00 | 1,330.00 | 1,305.00 | 1,320.00 | 902.26 | 368,800 |
| 2022-02-22 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 909.10 | 116,600 |
| 2022-02-21 | 1,325.00 | 1,340.00 | 1,320.00 | 1,325.00 | 905.68 | 174,500 |
| 2022-02-18 | 1,325.00 | 1,355.00 | 1,315.00 | 1,325.00 | 905.68 | 505,200 |
| 2022-02-17 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 902.26 | 2,119,600 |
| 2022-02-16 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 905.68 | 726,200 |
| 2022-02-15 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 905.68 | 213,900 |
| 2022-02-14 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 905.68 | 11,058,100 |
| 2022-02-11 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 912.51 | 145,500 |
| 2022-02-10 | 1,335.00 | 1,345.00 | 1,325.00 | 1,335.00 | 912.51 | 112,500 |
| 2022-02-09 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 912.51 | 414,700 |
| 2022-02-08 | 1,335.00 | 1,345.00 | 1,320.00 | 1,335.00 | 912.51 | 916,900 |
| 2022-02-07 | 1,345.00 | 1,380.00 | 1,320.00 | 1,335.00 | 912.51 | 119,200 |
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.