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 |
← NewerPage 3 of 3 · 131 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.