Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | 4,359,700 |
| 2026-05-01 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-04-30 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 2,258,100 |
| 2026-04-29 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 1,519,400 |
| 2026-04-28 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 1,967,200 |
| 2026-04-27 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 2,110,300 |
| 2026-04-24 | 670.00 | 675.00 | 640.00 | 655.00 | 655.00 | 5,579,800 |
| 2026-04-23 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 2,917,200 |
| 2026-04-22 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 2,232,300 |
| 2026-04-21 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,500,000 |
| 2026-04-20 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | 9,528,900 |
| 2026-04-17 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | 7,146,800 |
| 2026-04-16 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | 14,400,300 |
| 2026-04-15 | 805.00 | 810.00 | 800.00 | 805.00 | 724.96 | 23,862,800 |
| 2026-04-14 | 805.00 | 805.00 | 795.00 | 800.00 | 720.46 | 11,371,700 |
| 2026-04-13 | 805.00 | 805.00 | 795.00 | 800.00 | 720.46 | 15,183,100 |
| 2026-04-10 | 815.00 | 815.00 | 795.00 | 805.00 | 724.96 | 14,201,500 |
| 2026-04-09 | 810.00 | 815.00 | 795.00 | 810.00 | 729.46 | 13,218,100 |
| 2026-04-08 | 785.00 | 815.00 | 780.00 | 805.00 | 724.96 | 17,066,600 |
| 2026-04-07 | 750.00 | 760.00 | 745.00 | 755.00 | 679.93 | 2,291,900 |
| 2026-04-06 | 740.00 | 750.00 | 740.00 | 745.00 | 670.93 | 674,100 |
| 2026-04-02 | 745.00 | 755.00 | 745.00 | 750.00 | 675.43 | 692,700 |
| 2026-04-01 | 750.00 | 755.00 | 745.00 | 750.00 | 675.43 | 1,773,600 |
| 2026-03-31 | 745.00 | 755.00 | 745.00 | 750.00 | 675.43 | 974,400 |
| 2026-03-30 | 745.00 | 750.00 | 745.00 | 745.00 | 670.93 | 253,100 |
| 2026-03-27 | 750.00 | 750.00 | 740.00 | 745.00 | 670.93 | 1,116,000 |
| 2026-03-26 | 750.00 | 750.00 | 745.00 | 750.00 | 675.43 | 654,300 |
| 2026-03-25 | 745.00 | 755.00 | 740.00 | 745.00 | 670.93 | 1,011,200 |
| 2026-03-17 | 745.00 | 750.00 | 730.00 | 745.00 | 670.93 | 406,500 |
| 2026-03-16 | 740.00 | 745.00 | 735.00 | 745.00 | 670.93 | 215,300 |
| 2026-03-13 | 750.00 | 750.00 | 740.00 | 740.00 | 666.42 | 336,600 |
| 2026-03-12 | 750.00 | 750.00 | 740.00 | 750.00 | 675.43 | 496,300 |
| 2026-03-11 | 750.00 | 755.00 | 745.00 | 745.00 | 670.93 | 990,200 |
| 2026-03-10 | 745.00 | 760.00 | 745.00 | 750.00 | 675.43 | 169,000 |
| 2026-03-09 | 750.00 | 750.00 | 740.00 | 745.00 | 670.93 | 454,200 |
| 2026-03-06 | 755.00 | 760.00 | 750.00 | 750.00 | 675.43 | 85,000 |
| 2026-03-05 | 750.00 | 765.00 | 750.00 | 755.00 | 679.93 | 131,200 |
| 2026-03-04 | 765.00 | 765.00 | 745.00 | 750.00 | 675.43 | 799,900 |
| 2026-03-03 | 770.00 | 775.00 | 755.00 | 760.00 | 684.43 | 660,800 |
| 2026-03-02 | 770.00 | 770.00 | 765.00 | 770.00 | 693.44 | 318,500 |
| 2026-02-27 | 765.00 | 785.00 | 765.00 | 770.00 | 693.44 | 577,900 |
| 2026-02-26 | 765.00 | 770.00 | 765.00 | 765.00 | 688.94 | 103,800 |
| 2026-02-25 | 770.00 | 770.00 | 765.00 | 765.00 | 688.94 | 135,000 |
| 2026-02-24 | 770.00 | 775.00 | 765.00 | 765.00 | 688.94 | 142,200 |
| 2026-02-23 | 775.00 | 775.00 | 765.00 | 770.00 | 693.44 | 179,300 |
| 2026-02-20 | 770.00 | 775.00 | 765.00 | 775.00 | 697.94 | 115,000 |
| 2026-02-19 | 770.00 | 775.00 | 765.00 | 765.00 | 688.94 | 182,400 |
| 2026-02-18 | 770.00 | 775.00 | 770.00 | 770.00 | 693.44 | 106,400 |
| 2026-02-13 | 770.00 | 775.00 | 765.00 | 770.00 | 693.44 | 139,400 |
| 2026-02-12 | 775.00 | 775.00 | 765.00 | 770.00 | 693.44 | 277,400 |
| 2026-02-11 | 765.00 | 775.00 | 765.00 | 775.00 | 697.94 | 103,900 |
| 2026-02-10 | 765.00 | 770.00 | 760.00 | 765.00 | 688.94 | 148,500 |
| 2026-02-09 | 765.00 | 770.00 | 760.00 | 765.00 | 688.94 | 102,400 |
| 2026-02-06 | 765.00 | 770.00 | 760.00 | 765.00 | 688.94 | 110,100 |
| 2026-02-05 | 755.00 | 770.00 | 755.00 | 765.00 | 688.94 | 203,200 |
| 2026-02-04 | 760.00 | 770.00 | 755.00 | 755.00 | 679.93 | 361,500 |
| 2026-02-03 | 760.00 | 770.00 | 750.00 | 760.00 | 684.43 | 267,600 |
| 2026-02-02 | 765.00 | 765.00 | 750.00 | 760.00 | 684.43 | 898,100 |
| 2026-01-30 | 750.00 | 770.00 | 745.00 | 765.00 | 688.94 | 732,600 |
| 2026-01-29 | 780.00 | 780.00 | 720.00 | 750.00 | 675.43 | 1,991,300 |
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.