Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 780.00 | 785.00 | 775.00 | 775.00 | 697.94 | 998,000 |
| 2026-01-27 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 234,500 |
| 2026-01-26 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | 376,600 |
| 2026-01-23 | 785.00 | 785.00 | 780.00 | 780.00 | 702.45 | 563,200 |
| 2026-01-22 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 514,800 |
| 2026-01-21 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | 234,600 |
| 2026-01-20 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | 607,700 |
| 2026-01-19 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 386,800 |
| 2026-01-16 | 780.00 | 780.00 | 780.00 | 780.00 | 702.45 | 0 |
| 2026-01-15 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | 408,900 |
| 2026-01-14 | 785.00 | 785.00 | 780.00 | 780.00 | 702.45 | 133,200 |
| 2026-01-13 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 277,500 |
| 2026-01-12 | 780.00 | 785.00 | 775.00 | 780.00 | 702.45 | 333,300 |
| 2026-01-09 | 780.00 | 785.00 | 775.00 | 780.00 | 702.45 | 276,700 |
| 2026-01-08 | 780.00 | 785.00 | 775.00 | 780.00 | 702.45 | 1,561,300 |
| 2026-01-07 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | 234,000 |
| 2026-01-06 | 785.00 | 785.00 | 780.00 | 785.00 | 706.95 | 188,000 |
| 2026-01-05 | 785.00 | 790.00 | 780.00 | 780.00 | 702.45 | 424,100 |
| 2026-01-02 | 790.00 | 790.00 | 780.00 | 785.00 | 706.95 | 234,700 |
| 2026-01-01 | 790.00 | 790.00 | 790.00 | 790.00 | 711.45 | 0 |
| 2025-12-31 | 790.00 | 790.00 | 790.00 | 790.00 | 711.45 | 0 |
| 2025-12-30 | 785.00 | 795.00 | 780.00 | 790.00 | 711.45 | 187,400 |
| 2025-12-29 | 780.00 | 785.00 | 775.00 | 785.00 | 706.95 | 113,100 |
| 2025-12-26 | 780.00 | 780.00 | 780.00 | 780.00 | 702.45 | 0 |
| 2025-12-25 | 780.00 | 780.00 | 780.00 | 780.00 | 702.45 | 0 |
| 2025-12-24 | 790.00 | 790.00 | 775.00 | 780.00 | 702.45 | 432,000 |
| 2025-12-23 | 785.00 | 790.00 | 780.00 | 790.00 | 711.45 | 53,300 |
| 2025-12-22 | 785.00 | 785.00 | 780.00 | 785.00 | 706.95 | 158,400 |
| 2025-12-19 | 785.00 | 790.00 | 780.00 | 785.00 | 706.95 | 101,400 |
| 2025-12-18 | 785.00 | 790.00 | 770.00 | 785.00 | 706.95 | 856,600 |
| 2025-12-17 | 795.00 | 795.00 | 780.00 | 785.00 | 706.95 | 935,700 |
| 2025-12-16 | 795.00 | 795.00 | 790.00 | 795.00 | 715.95 | 340,600 |
| 2025-12-15 | 795.00 | 795.00 | 790.00 | 795.00 | 715.95 | 187,600 |
| 2025-12-12 | 790.00 | 800.00 | 785.00 | 795.00 | 715.95 | 1,172,200 |
| 2025-12-11 | 790.00 | 795.00 | 785.00 | 790.00 | 711.45 | 243,400 |
| 2025-12-10 | 795.00 | 795.00 | 785.00 | 790.00 | 711.45 | 253,000 |
| 2025-12-09 | 795.00 | 795.00 | 790.00 | 790.00 | 711.45 | 133,700 |
| 2025-12-08 | 800.00 | 800.00 | 790.00 | 795.00 | 715.95 | 152,600 |
| 2025-12-05 | 800.00 | 800.00 | 795.00 | 800.00 | 720.46 | 286,600 |
| 2025-12-04 | 800.00 | 800.00 | 790.00 | 800.00 | 720.46 | 85,700 |
| 2025-12-03 | 800.00 | 800.00 | 795.00 | 800.00 | 720.46 | 180,000 |
| 2025-12-02 | 795.00 | 800.00 | 785.00 | 800.00 | 720.46 | 410,300 |
| 2025-12-01 | 795.00 | 800.00 | 790.00 | 795.00 | 715.95 | 407,500 |
| 2025-11-28 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 250,000 |
| 2025-11-27 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 241,800 |
| 2025-11-26 | 800.00 | 800.00 | 790.00 | 790.00 | 711.45 | 336,900 |
| 2025-11-25 | 795.00 | 800.00 | 790.00 | 800.00 | 720.46 | 378,900 |
| 2025-11-24 | 800.00 | 800.00 | 795.00 | 795.00 | 715.95 | 167,500 |
| 2025-11-21 | 790.00 | 800.00 | 790.00 | 795.00 | 715.95 | 410,700 |
| 2025-11-20 | 795.00 | 800.00 | 790.00 | 800.00 | 720.46 | 363,600 |
| 2025-11-19 | 795.00 | 800.00 | 785.00 | 795.00 | 715.95 | 569,000 |
| 2025-11-18 | 800.00 | 800.00 | 790.00 | 795.00 | 715.95 | 447,100 |
| 2025-11-17 | 800.00 | 805.00 | 790.00 | 800.00 | 720.46 | 483,700 |
| 2025-11-14 | 800.00 | 800.00 | 795.00 | 795.00 | 715.95 | 142,800 |
| 2025-11-13 | 800.00 | 800.00 | 795.00 | 795.00 | 715.95 | 79,300 |
| 2025-11-12 | 800.00 | 805.00 | 800.00 | 800.00 | 720.46 | 45,900 |
| 2025-11-11 | 805.00 | 805.00 | 795.00 | 800.00 | 720.46 | 248,400 |
| 2025-11-10 | 800.00 | 805.00 | 795.00 | 805.00 | 724.96 | 144,200 |
| 2025-11-07 | 795.00 | 800.00 | 790.00 | 795.00 | 715.95 | 220,700 |
| 2025-11-06 | 795.00 | 805.00 | 790.00 | 795.00 | 715.95 | 305,100 |
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.