Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 445,800 |
| 2026-07-23 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | 617,700 |
| 2026-07-22 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 333,900 |
| 2026-07-21 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 501,000 |
| 2026-07-20 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 205,700 |
| 2026-07-17 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 248,000 |
| 2026-07-16 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 353,400 |
| 2026-07-15 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 183,800 |
| 2026-07-14 | 595.00 | 610.00 | 595.00 | 610.00 | 610.00 | 167,500 |
| 2026-07-13 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 922,600 |
| 2026-07-10 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | 437,100 |
| 2026-07-09 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 188,600 |
| 2026-07-08 | 610.00 | 625.00 | 610.00 | 615.00 | 615.00 | 209,600 |
| 2026-07-07 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 457,400 |
| 2026-07-06 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 73,400 |
| 2026-07-03 | 610.00 | 625.00 | 610.00 | 610.00 | 610.00 | 244,400 |
| 2026-07-02 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 134,900 |
| 2026-07-01 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 545,800 |
| 2026-06-30 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | 1,926,100 |
| 2026-06-29 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 420,100 |
| 2026-06-26 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | 616,300 |
| 2026-06-25 | 625.00 | 645.00 | 620.00 | 625.00 | 625.00 | 1,661,900 |
| 2026-06-24 | 615.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1,305,000 |
| 2026-06-23 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 545,500 |
| 2026-06-22 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1,452,700 |
| 2026-06-19 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 2,819,400 |
| 2026-06-18 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 399,100 |
| 2026-06-17 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 1,333,500 |
| 2026-06-16 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-06-15 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 1,040,800 |
| 2026-06-12 | 570.00 | 590.00 | 560.00 | 575.00 | 575.00 | 1,880,300 |
| 2026-06-11 | 575.00 | 590.00 | 560.00 | 570.00 | 570.00 | 2,267,400 |
| 2026-06-10 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 723,900 |
| 2026-06-09 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 971,500 |
| 2026-06-08 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 5,957,000 |
| 2026-06-05 | 545.00 | 560.00 | 540.00 | 540.00 | 540.00 | 2,861,200 |
| 2026-06-04 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 4,106,200 |
| 2026-06-03 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 3,202,300 |
| 2026-06-02 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | 1,040,500 |
| 2026-06-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-05-29 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 1,287,100 |
| 2026-05-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-05-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-05-26 | 520.00 | 550.00 | 510.00 | 540.00 | 540.00 | 2,364,000 |
| 2026-05-25 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1,418,300 |
| 2026-05-22 | 500.00 | 515.00 | 488.00 | 510.00 | 510.00 | 1,626,000 |
| 2026-05-21 | 555.00 | 555.00 | 500.00 | 505.00 | 505.00 | 3,317,800 |
| 2026-05-20 | 580.00 | 580.00 | 550.00 | 555.00 | 555.00 | 2,397,500 |
| 2026-05-19 | 595.00 | 600.00 | 575.00 | 580.00 | 580.00 | 1,617,200 |
| 2026-05-18 | 610.00 | 610.00 | 580.00 | 595.00 | 595.00 | 3,360,700 |
| 2026-05-15 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-14 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-13 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1,763,400 |
| 2026-05-12 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1,391,300 |
| 2026-05-11 | 630.00 | 635.00 | 610.00 | 610.00 | 610.00 | 1,607,700 |
| 2026-05-08 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 1,831,600 |
| 2026-05-07 | 610.00 | 630.00 | 605.00 | 630.00 | 630.00 | 2,762,600 |
| 2026-05-06 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1,360,900 |
| 2026-05-05 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 2,126,200 |
| 2026-05-04 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | 4,359,700 |
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.