Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,335.00 | 1,340.00 | 1,330.00 | 1,335.00 | 912.51 | 32,300 |
| 2021-11-10 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 912.51 | 826,700 |
| 2021-11-09 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 912.51 | 628,900 |
| 2021-11-08 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 912.51 | 145,800 |
| 2021-11-05 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 915.93 | 103,200 |
| 2021-11-04 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 915.93 | 331,000 |
| 2021-11-03 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 915.93 | 10,103,100 |
| 2021-11-02 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 915.93 | 991,600 |
| 2021-11-01 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 915.93 | 1,196,800 |
| 2021-10-29 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 915.93 | 1,410,400 |
| 2021-10-28 | 1,360.00 | 1,365.00 | 1,335.00 | 1,345.00 | 919.35 | 8,149,900 |
| 2021-10-27 | 1,375.00 | 1,400.00 | 1,330.00 | 1,360.00 | 929.60 | 4,313,700 |
| 2021-10-26 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 915.93 | 1,970,500 |
| 2021-10-25 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 912.51 | 920,100 |
| 2021-10-22 | 1,475.00 | 1,500.00 | 1,375.00 | 1,375.00 | 939.85 | 2,205,600 |
| 2021-10-21 | 1,335.00 | 1,500.00 | 1,325.00 | 1,475.00 | 1,008.21 | 15,047,400 |
| 2021-10-19 | 1,310.00 | 1,315.00 | 1,305.00 | 1,315.00 | 898.84 | 2,626,700 |
| 2021-10-18 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 892.01 | 4,060,300 |
| 2021-10-15 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 892.01 | 518,200 |
| 2021-10-14 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 895.42 | 621,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.