Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 800.00 | 805.00 | 795.00 | 795.00 | 715.95 | 107,800 |
| 2025-11-04 | 805.00 | 810.00 | 795.00 | 800.00 | 720.46 | 275,900 |
| 2025-11-03 | 800.00 | 805.00 | 795.00 | 805.00 | 724.96 | 229,700 |
| 2025-10-31 | 800.00 | 805.00 | 795.00 | 800.00 | 720.46 | 251,900 |
| 2025-10-30 | 800.00 | 805.00 | 795.00 | 800.00 | 720.46 | 418,900 |
| 2025-10-29 | 795.00 | 805.00 | 795.00 | 800.00 | 720.46 | 147,000 |
| 2025-10-28 | 800.00 | 805.00 | 795.00 | 795.00 | 715.95 | 171,600 |
| 2025-10-27 | 795.00 | 805.00 | 790.00 | 800.00 | 720.46 | 395,800 |
| 2025-10-24 | 795.00 | 800.00 | 790.00 | 790.00 | 711.45 | 209,200 |
| 2025-10-23 | 795.00 | 795.00 | 790.00 | 795.00 | 715.95 | 192,300 |
| 2025-10-22 | 790.00 | 795.00 | 785.00 | 790.00 | 711.45 | 216,600 |
| 2025-10-21 | 790.00 | 795.00 | 785.00 | 790.00 | 711.45 | 127,900 |
| 2025-10-20 | 790.00 | 790.00 | 785.00 | 790.00 | 711.45 | 119,400 |
← NewerPage 5 of 5 · 253 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.