Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 810.00 | 810.00 | 800.00 | 810.00 | 729.46 | 796,800 |
| 2025-08-12 | 810.00 | 815.00 | 805.00 | 810.00 | 729.46 | 271,200 |
| 2025-08-11 | 810.00 | 810.00 | 800.00 | 810.00 | 729.46 | 540,300 |
| 2025-08-08 | 810.00 | 810.00 | 800.00 | 810.00 | 729.46 | 1,187,400 |
| 2025-08-07 | 810.00 | 810.00 | 800.00 | 810.00 | 729.46 | 1,291,200 |
| 2025-08-06 | 810.00 | 820.00 | 805.00 | 810.00 | 729.46 | 444,800 |
| 2025-08-05 | 810.00 | 825.00 | 810.00 | 810.00 | 729.46 | 1,308,000 |
| 2025-08-04 | 815.00 | 830.00 | 810.00 | 810.00 | 729.46 | 1,127,900 |
| 2025-08-01 | 810.00 | 810.00 | 795.00 | 810.00 | 729.46 | 2,267,600 |
| 2025-07-31 | 815.00 | 820.00 | 800.00 | 810.00 | 729.46 | 1,993,100 |
| 2025-07-30 | 820.00 | 820.00 | 810.00 | 815.00 | 733.97 | 3,632,800 |
| 2025-07-29 | 820.00 | 825.00 | 810.00 | 820.00 | 738.47 | 1,657,500 |
| 2025-07-28 | 820.00 | 820.00 | 815.00 | 820.00 | 738.47 | 1,790,300 |
| 2025-07-25 | 820.00 | 825.00 | 815.00 | 820.00 | 738.47 | 520,200 |
| 2025-07-24 | 820.00 | 830.00 | 820.00 | 820.00 | 738.47 | 1,843,200 |
| 2025-07-23 | 835.00 | 835.00 | 820.00 | 820.00 | 738.47 | 2,656,600 |
| 2025-07-22 | 830.00 | 845.00 | 825.00 | 830.00 | 747.47 | 1,407,400 |
| 2025-07-21 | 835.00 | 835.00 | 825.00 | 830.00 | 747.47 | 799,800 |
| 2025-07-18 | 820.00 | 830.00 | 820.00 | 825.00 | 742.97 | 2,480,900 |
| 2025-07-17 | 825.00 | 835.00 | 820.00 | 825.00 | 742.97 | 1,011,300 |
| 2025-07-16 | 820.00 | 835.00 | 815.00 | 820.00 | 738.47 | 5,676,900 |
| 2025-07-15 | 820.00 | 820.00 | 810.00 | 820.00 | 738.47 | 248,900 |
| 2025-07-14 | 820.00 | 820.00 | 815.00 | 820.00 | 738.47 | 647,800 |
| 2025-07-11 | 820.00 | 820.00 | 815.00 | 820.00 | 738.47 | 102,900 |
| 2025-07-10 | 815.00 | 820.00 | 810.00 | 820.00 | 738.47 | 374,500 |
| 2025-07-09 | 815.00 | 820.00 | 810.00 | 820.00 | 738.47 | 662,700 |
| 2025-07-08 | 820.00 | 820.00 | 810.00 | 820.00 | 738.47 | 790,400 |
| 2025-07-07 | 820.00 | 820.00 | 810.00 | 820.00 | 738.47 | 175,800 |
| 2025-07-04 | 820.00 | 820.00 | 810.00 | 820.00 | 738.47 | 61,000 |
| 2025-07-03 | 815.00 | 820.00 | 810.00 | 820.00 | 738.47 | 156,000 |
| 2025-07-02 | 820.00 | 820.00 | 815.00 | 820.00 | 738.47 | 89,700 |
| 2025-07-01 | 820.00 | 820.00 | 810.00 | 820.00 | 738.47 | 574,500 |
| 2025-06-30 | 815.00 | 820.00 | 810.00 | 820.00 | 738.47 | 141,400 |
| 2025-06-26 | 825.00 | 825.00 | 810.00 | 820.00 | 738.47 | 261,600 |
| 2025-06-25 | 820.00 | 825.00 | 810.00 | 820.00 | 738.47 | 132,200 |
| 2025-06-24 | 810.00 | 825.00 | 810.00 | 820.00 | 738.47 | 167,200 |
| 2025-06-23 | 815.00 | 820.00 | 795.00 | 820.00 | 738.47 | 1,341,700 |
| 2025-06-20 | 820.00 | 820.00 | 805.00 | 820.00 | 738.47 | 539,600 |
| 2025-06-19 | 820.00 | 820.00 | 805.00 | 820.00 | 738.47 | 1,099,900 |
| 2025-06-18 | 815.00 | 820.00 | 805.00 | 820.00 | 738.47 | 4,803,300 |
| 2025-06-17 | 820.00 | 820.00 | 810.00 | 820.00 | 738.47 | 1,097,800 |
| 2025-06-16 | 830.00 | 830.00 | 820.00 | 825.00 | 742.97 | 1,094,200 |
| 2025-06-13 | 835.00 | 835.00 | 825.00 | 830.00 | 747.47 | 6,127,300 |
| 2025-06-12 | 840.00 | 840.00 | 830.00 | 840.00 | 756.48 | 543,500 |
| 2025-06-11 | 840.00 | 840.00 | 830.00 | 840.00 | 756.48 | 820,900 |
| 2025-06-10 | 840.00 | 840.00 | 830.00 | 840.00 | 756.48 | 431,000 |
| 2025-06-05 | 840.00 | 840.00 | 825.00 | 840.00 | 756.48 | 3,418,000 |
| 2025-06-04 | 840.00 | 845.00 | 830.00 | 840.00 | 756.48 | 2,782,800 |
| 2025-06-03 | 840.00 | 845.00 | 835.00 | 840.00 | 756.48 | 2,304,900 |
| 2025-06-02 | 850.00 | 850.00 | 835.00 | 845.00 | 760.98 | 2,706,200 |
| 2025-05-28 | 850.00 | 850.00 | 845.00 | 850.00 | 765.49 | 433,800 |
| 2025-05-27 | 845.00 | 850.00 | 840.00 | 850.00 | 765.49 | 727,000 |
| 2025-05-26 | 850.00 | 855.00 | 845.00 | 850.00 | 765.49 | 1,999,300 |
| 2025-05-23 | 855.00 | 860.00 | 850.00 | 850.00 | 765.49 | 304,900 |
| 2025-05-22 | 860.00 | 860.00 | 855.00 | 855.00 | 769.99 | 380,500 |
| 2025-05-21 | 855.00 | 860.00 | 850.00 | 855.00 | 769.99 | 308,500 |
| 2025-05-20 | 860.00 | 860.00 | 850.00 | 855.00 | 769.99 | 817,500 |
| 2025-05-19 | 860.00 | 860.00 | 855.00 | 860.00 | 774.49 | 621,000 |
| 2025-05-16 | 860.00 | 865.00 | 850.00 | 860.00 | 774.49 | 500,100 |
| 2025-05-15 | 860.00 | 865.00 | 855.00 | 860.00 | 774.49 | 507,600 |
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.