Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 919.35 | 340,100 |
| 2022-02-03 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 919.35 | 249,400 |
| 2022-02-02 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 919.35 | 310,600 |
| 2022-01-31 | 1,365.00 | 1,400.00 | 1,335.00 | 1,345.00 | 919.35 | 78,400 |
| 2022-01-28 | 1,355.00 | 1,355.00 | 1,335.00 | 1,345.00 | 919.35 | 3,435,200 |
| 2022-01-27 | 1,355.00 | 1,355.00 | 1,315.00 | 1,355.00 | 926.18 | 970,200 |
| 2022-01-26 | 1,390.00 | 1,390.00 | 1,325.00 | 1,355.00 | 926.18 | 2,359,000 |
| 2022-01-25 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 953.52 | 3,515,200 |
| 2022-01-24 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 956.94 | 294,500 |
| 2022-01-21 | 1,450.00 | 1,450.00 | 1,400.00 | 1,410.00 | 963.78 | 818,700 |
| 2022-01-20 | 1,400.00 | 1,450.00 | 1,350.00 | 1,450.00 | 991.12 | 5,722,400 |
| 2022-01-19 | 1,360.00 | 1,435.00 | 1,315.00 | 1,400.00 | 956.94 | 1,164,600 |
| 2022-01-18 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 895.42 | 4,136,700 |
| 2022-01-17 | 1,315.00 | 1,320.00 | 1,305.00 | 1,310.00 | 895.42 | 685,900 |
| 2022-01-14 | 1,305.00 | 1,310.00 | 1,300.00 | 1,310.00 | 895.42 | 1,809,800 |
| 2022-01-13 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 892.01 | 431,500 |
| 2022-01-12 | 1,295.00 | 1,305.00 | 1,295.00 | 1,300.00 | 888.59 | 120,700 |
| 2022-01-11 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 888.59 | 764,300 |
| 2022-01-10 | 1,295.00 | 1,305.00 | 1,280.00 | 1,300.00 | 888.59 | 4,123,900 |
| 2022-01-07 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 892.01 | 610,900 |
| 2022-01-06 | 1,315.00 | 1,315.00 | 1,295.00 | 1,305.00 | 892.01 | 87,000 |
| 2022-01-05 | 1,315.00 | 1,345.00 | 1,310.00 | 1,315.00 | 898.84 | 55,800 |
| 2022-01-04 | 1,355.00 | 1,355.00 | 1,305.00 | 1,315.00 | 898.84 | 35,800 |
| 2022-01-03 | 1,365.00 | 1,370.00 | 1,285.00 | 1,355.00 | 926.18 | 453,600 |
| 2021-12-30 | 1,325.00 | 1,360.00 | 1,315.00 | 1,360.00 | 929.60 | 1,021,200 |
| 2021-12-29 | 1,295.00 | 1,320.00 | 1,290.00 | 1,320.00 | 902.26 | 1,983,600 |
| 2021-12-28 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 885.17 | 1,036,800 |
| 2021-12-27 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 878.34 | 23,400 |
| 2021-12-24 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 878.34 | 1,001,900 |
| 2021-12-23 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 878.34 | 53,600 |
| 2021-12-22 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 878.34 | 1,019,600 |
| 2021-12-21 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 878.34 | 1,016,100 |
| 2021-12-20 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 878.34 | 7,170,300 |
| 2021-12-17 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 878.34 | 1,172,500 |
| 2021-12-16 | 1,290.00 | 1,295.00 | 1,285.00 | 1,285.00 | 878.34 | 23,600 |
| 2021-12-15 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 881.75 | 65,200 |
| 2021-12-14 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 878.34 | 990,200 |
| 2021-12-13 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 878.34 | 3,438,300 |
| 2021-12-10 | 1,290.00 | 1,290.00 | 1,285.00 | 1,290.00 | 881.75 | 11,607,600 |
| 2021-12-09 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 881.75 | 5,454,400 |
| 2021-12-08 | 1,295.00 | 1,310.00 | 1,285.00 | 1,290.00 | 881.75 | 13,399,000 |
| 2021-12-07 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 885.17 | 5,014,600 |
| 2021-12-06 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 885.17 | 3,714,900 |
| 2021-12-03 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 885.17 | 5,202,900 |
| 2021-12-02 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 885.17 | 3,673,200 |
| 2021-12-01 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 885.17 | 5,755,500 |
| 2021-11-30 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 885.17 | 2,221,500 |
| 2021-11-29 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 888.59 | 9,493,000 |
| 2021-11-26 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 895.42 | 4,636,400 |
| 2021-11-25 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 898.84 | 7,396,500 |
| 2021-11-24 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 898.84 | 4,230,600 |
| 2021-11-23 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 905.68 | 2,151,800 |
| 2021-11-22 | 1,335.00 | 1,335.00 | 1,325.00 | 1,330.00 | 909.10 | 1,796,500 |
| 2021-11-19 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 912.51 | 1,260,800 |
| 2021-11-18 | 1,330.00 | 1,350.00 | 1,320.00 | 1,335.00 | 912.51 | 394,500 |
| 2021-11-17 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 909.10 | 688,800 |
| 2021-11-16 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 909.10 | 165,900 |
| 2021-11-15 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 909.10 | 93,900 |
| 2021-11-12 | 1,335.00 | 1,340.00 | 1,330.00 | 1,330.00 | 909.10 | 95,600 |
| 2021-11-11 | 1,335.00 | 1,340.00 | 1,330.00 | 1,335.00 | 912.51 | 32,300 |
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.