Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 875.00 | 875.00 | 860.00 | 865.00 | 778.99 | 520,500 |
| 2025-05-09 | 855.00 | 870.00 | 855.00 | 870.00 | 783.50 | 2,089,900 |
| 2025-05-08 | 860.00 | 860.00 | 850.00 | 855.00 | 769.99 | 375,400 |
| 2025-05-07 | 865.00 | 870.00 | 845.00 | 860.00 | 774.49 | 3,070,800 |
| 2025-05-06 | 865.00 | 885.00 | 860.00 | 860.00 | 774.49 | 2,309,700 |
| 2025-05-05 | 860.00 | 880.00 | 850.00 | 865.00 | 778.99 | 3,051,900 |
| 2025-05-02 | 865.00 | 865.00 | 850.00 | 855.00 | 769.99 | 1,740,500 |
| 2025-04-30 | 855.00 | 885.00 | 850.00 | 865.00 | 778.99 | 2,982,600 |
| 2025-04-29 | 860.00 | 865.00 | 850.00 | 855.00 | 769.99 | 4,773,200 |
| 2025-04-28 | 865.00 | 875.00 | 850.00 | 860.00 | 774.49 | 2,505,700 |
| 2025-04-25 | 860.00 | 870.00 | 855.00 | 860.00 | 774.49 | 3,230,900 |
| 2025-04-24 | 870.00 | 875.00 | 855.00 | 860.00 | 774.49 | 2,082,700 |
| 2025-04-23 | 865.00 | 875.00 | 860.00 | 865.00 | 778.99 | 784,200 |
| 2025-04-22 | 865.00 | 865.00 | 850.00 | 860.00 | 774.49 | 1,599,300 |
| 2025-04-21 | 890.00 | 890.00 | 865.00 | 865.00 | 778.99 | 2,625,200 |
| 2025-04-17 | 875.00 | 900.00 | 865.00 | 890.00 | 801.51 | 13,099,500 |
| 2025-04-16 | 975.00 | 980.00 | 950.00 | 955.00 | 788.50 | 13,287,000 |
| 2025-04-15 | 980.00 | 990.00 | 955.00 | 970.00 | 800.89 | 11,430,200 |
| 2025-04-14 | 970.00 | 990.00 | 965.00 | 970.00 | 800.89 | 5,069,500 |
| 2025-04-11 | 950.00 | 965.00 | 940.00 | 965.00 | 796.76 | 671,000 |
| 2025-04-10 | 920.00 | 950.00 | 920.00 | 950.00 | 784.38 | 448,200 |
| 2025-04-09 | 900.00 | 930.00 | 900.00 | 910.00 | 751.35 | 450,900 |
| 2025-04-08 | 920.00 | 920.00 | 865.00 | 900.00 | 743.09 | 1,068,800 |
| 2025-03-27 | 940.00 | 950.00 | 940.00 | 940.00 | 776.12 | 118,100 |
| 2025-03-26 | 940.00 | 945.00 | 925.00 | 940.00 | 776.12 | 286,100 |
| 2025-03-25 | 940.00 | 940.00 | 920.00 | 925.00 | 763.73 | 949,800 |
| 2025-03-24 | 930.00 | 945.00 | 910.00 | 935.00 | 771.99 | 502,800 |
| 2025-03-21 | 940.00 | 940.00 | 915.00 | 930.00 | 767.86 | 237,700 |
| 2025-03-20 | 930.00 | 945.00 | 905.00 | 940.00 | 776.12 | 538,900 |
| 2025-03-19 | 890.00 | 935.00 | 890.00 | 925.00 | 763.73 | 525,600 |
| 2025-03-18 | 905.00 | 910.00 | 880.00 | 890.00 | 734.84 | 370,200 |
| 2025-03-17 | 905.00 | 910.00 | 890.00 | 905.00 | 747.22 | 348,900 |
| 2025-03-14 | 905.00 | 910.00 | 900.00 | 900.00 | 743.09 | 69,600 |
| 2025-03-13 | 905.00 | 910.00 | 900.00 | 910.00 | 751.35 | 24,500 |
| 2025-03-12 | 905.00 | 910.00 | 900.00 | 905.00 | 747.22 | 200,700 |
| 2025-03-11 | 910.00 | 920.00 | 900.00 | 900.00 | 743.09 | 298,600 |
| 2025-03-10 | 920.00 | 940.00 | 910.00 | 910.00 | 751.35 | 545,100 |
| 2025-03-07 | 905.00 | 930.00 | 905.00 | 910.00 | 751.35 | 398,500 |
| 2025-03-06 | 905.00 | 910.00 | 895.00 | 900.00 | 743.09 | 1,465,000 |
| 2025-03-05 | 905.00 | 905.00 | 895.00 | 905.00 | 747.22 | 1,595,800 |
| 2025-03-04 | 910.00 | 910.00 | 895.00 | 905.00 | 747.22 | 1,640,200 |
| 2025-03-03 | 910.00 | 910.00 | 895.00 | 910.00 | 751.35 | 2,583,600 |
| 2025-02-28 | 910.00 | 910.00 | 895.00 | 910.00 | 751.35 | 771,900 |
| 2025-02-27 | 920.00 | 930.00 | 900.00 | 910.00 | 751.35 | 1,774,900 |
| 2025-02-26 | 915.00 | 920.00 | 910.00 | 920.00 | 759.61 | 152,100 |
| 2025-02-25 | 925.00 | 925.00 | 910.00 | 920.00 | 759.61 | 901,300 |
| 2025-02-24 | 930.00 | 930.00 | 920.00 | 920.00 | 759.61 | 337,000 |
| 2025-02-21 | 940.00 | 940.00 | 920.00 | 925.00 | 763.73 | 2,576,600 |
| 2025-02-20 | 940.00 | 940.00 | 930.00 | 940.00 | 776.12 | 1,873,100 |
| 2025-02-19 | 940.00 | 940.00 | 930.00 | 940.00 | 776.12 | 1,128,700 |
| 2025-02-18 | 950.00 | 965.00 | 925.00 | 940.00 | 776.12 | 1,635,400 |
| 2025-02-17 | 940.00 | 950.00 | 930.00 | 940.00 | 776.12 | 539,800 |
| 2025-02-14 | 935.00 | 940.00 | 935.00 | 940.00 | 776.12 | 111,100 |
| 2025-02-13 | 940.00 | 945.00 | 925.00 | 940.00 | 776.12 | 2,271,300 |
| 2025-02-12 | 940.00 | 940.00 | 930.00 | 940.00 | 776.12 | 218,900 |
| 2025-02-11 | 940.00 | 940.00 | 925.00 | 940.00 | 776.12 | 862,300 |
| 2025-02-10 | 940.00 | 940.00 | 930.00 | 940.00 | 776.12 | 164,200 |
| 2025-02-07 | 950.00 | 950.00 | 935.00 | 940.00 | 776.12 | 1,419,700 |
| 2025-02-06 | 945.00 | 950.00 | 940.00 | 950.00 | 784.38 | 349,800 |
| 2025-02-05 | 950.00 | 950.00 | 935.00 | 950.00 | 784.38 | 492,700 |
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.