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 |
| 2025-10-17 | 790.00 | 790.00 | 780.00 | 790.00 | 711.45 | 337,700 |
| 2025-10-16 | 790.00 | 795.00 | 785.00 | 790.00 | 711.45 | 109,500 |
| 2025-10-15 | 795.00 | 795.00 | 780.00 | 790.00 | 711.45 | 705,400 |
| 2025-10-14 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 349,300 |
| 2025-10-13 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 141,000 |
| 2025-10-10 | 795.00 | 800.00 | 785.00 | 795.00 | 715.95 | 217,700 |
| 2025-10-09 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 174,000 |
| 2025-10-08 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 342,900 |
| 2025-10-07 | 790.00 | 795.00 | 785.00 | 795.00 | 715.95 | 619,900 |
| 2025-10-06 | 800.00 | 805.00 | 780.00 | 795.00 | 715.95 | 603,800 |
| 2025-10-03 | 795.00 | 805.00 | 790.00 | 800.00 | 720.46 | 718,400 |
| 2025-10-02 | 790.00 | 795.00 | 790.00 | 795.00 | 715.95 | 257,700 |
| 2025-10-01 | 795.00 | 795.00 | 780.00 | 795.00 | 715.95 | 977,600 |
| 2025-09-30 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 555,500 |
| 2025-09-29 | 795.00 | 795.00 | 790.00 | 795.00 | 715.95 | 286,700 |
| 2025-09-26 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 256,700 |
| 2025-09-25 | 800.00 | 800.00 | 785.00 | 795.00 | 715.95 | 777,600 |
| 2025-09-24 | 795.00 | 800.00 | 790.00 | 800.00 | 720.46 | 933,500 |
| 2025-09-23 | 790.00 | 795.00 | 785.00 | 795.00 | 715.95 | 379,700 |
| 2025-09-22 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 290,300 |
| 2025-09-19 | 795.00 | 795.00 | 785.00 | 795.00 | 715.95 | 269,900 |
| 2025-09-18 | 795.00 | 800.00 | 790.00 | 795.00 | 715.95 | 298,900 |
| 2025-09-17 | 795.00 | 800.00 | 790.00 | 795.00 | 715.95 | 514,700 |
| 2025-09-16 | 800.00 | 805.00 | 785.00 | 795.00 | 715.95 | 1,584,100 |
| 2025-09-15 | 820.00 | 820.00 | 800.00 | 800.00 | 720.46 | 1,553,200 |
| 2025-09-12 | 820.00 | 830.00 | 805.00 | 810.00 | 729.46 | 4,413,900 |
| 2025-09-11 | 790.00 | 810.00 | 790.00 | 800.00 | 720.46 | 779,300 |
| 2025-09-10 | 795.00 | 800.00 | 790.00 | 795.00 | 715.95 | 116,400 |
| 2025-09-09 | 790.00 | 800.00 | 780.00 | 795.00 | 715.95 | 766,200 |
| 2025-09-08 | 800.00 | 800.00 | 795.00 | 795.00 | 715.95 | 173,100 |
| 2025-09-05 | 800.00 | 800.00 | 800.00 | 800.00 | 720.46 | 0 |
| 2025-09-04 | 800.00 | 800.00 | 795.00 | 800.00 | 720.46 | 214,300 |
| 2025-09-03 | 800.00 | 800.00 | 790.00 | 800.00 | 720.46 | 193,200 |
| 2025-09-02 | 795.00 | 800.00 | 790.00 | 800.00 | 720.46 | 310,000 |
| 2025-09-01 | 795.00 | 795.00 | 780.00 | 795.00 | 715.95 | 432,900 |
| 2025-08-29 | 800.00 | 800.00 | 790.00 | 800.00 | 720.46 | 435,300 |
| 2025-08-28 | 800.00 | 800.00 | 790.00 | 800.00 | 720.46 | 770,700 |
| 2025-08-27 | 805.00 | 810.00 | 795.00 | 800.00 | 720.46 | 1,583,100 |
| 2025-08-26 | 810.00 | 810.00 | 805.00 | 805.00 | 724.96 | 404,900 |
| 2025-08-25 | 800.00 | 810.00 | 800.00 | 805.00 | 724.96 | 613,200 |
| 2025-08-22 | 810.00 | 810.00 | 795.00 | 805.00 | 724.96 | 3,522,400 |
| 2025-08-21 | 810.00 | 815.00 | 800.00 | 810.00 | 729.46 | 1,092,600 |
| 2025-08-20 | 810.00 | 810.00 | 805.00 | 810.00 | 729.46 | 646,400 |
| 2025-08-19 | 810.00 | 810.00 | 800.00 | 810.00 | 729.46 | 1,152,500 |
| 2025-08-18 | 810.00 | 810.00 | 810.00 | 810.00 | 729.46 | 0 |
| 2025-08-15 | 810.00 | 810.00 | 805.00 | 810.00 | 729.46 | 173,700 |
| 2025-08-14 | 810.00 | 820.00 | 805.00 | 810.00 | 729.46 | 505,300 |
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.