Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 945.00 | 950.00 | 935.00 | 950.00 | 784.38 | 1,860,900 |
| 2025-02-03 | 950.00 | 950.00 | 935.00 | 950.00 | 784.38 | 597,800 |
| 2025-01-31 | 955.00 | 955.00 | 945.00 | 950.00 | 784.38 | 1,477,600 |
| 2025-01-30 | 960.00 | 960.00 | 945.00 | 955.00 | 788.50 | 1,511,000 |
| 2025-01-24 | 960.00 | 960.00 | 950.00 | 955.00 | 788.50 | 1,447,900 |
| 2025-01-23 | 965.00 | 965.00 | 950.00 | 955.00 | 788.50 | 1,529,600 |
| 2025-01-22 | 960.00 | 960.00 | 945.00 | 960.00 | 792.63 | 1,480,600 |
| 2025-01-21 | 960.00 | 970.00 | 955.00 | 960.00 | 792.63 | 114,100 |
| 2025-01-20 | 960.00 | 960.00 | 955.00 | 960.00 | 792.63 | 95,900 |
| 2025-01-17 | 965.00 | 965.00 | 955.00 | 960.00 | 792.63 | 135,000 |
| 2025-01-16 | 970.00 | 970.00 | 955.00 | 970.00 | 800.89 | 147,900 |
| 2025-01-15 | 965.00 | 970.00 | 960.00 | 970.00 | 800.89 | 78,000 |
| 2025-01-14 | 960.00 | 960.00 | 945.00 | 960.00 | 792.63 | 948,900 |
| 2025-01-13 | 975.00 | 975.00 | 955.00 | 960.00 | 792.63 | 474,900 |
| 2025-01-10 | 975.00 | 975.00 | 960.00 | 970.00 | 800.89 | 42,600 |
| 2025-01-09 | 970.00 | 975.00 | 955.00 | 970.00 | 800.89 | 315,900 |
| 2025-01-08 | 970.00 | 970.00 | 960.00 | 970.00 | 800.89 | 134,700 |
| 2025-01-07 | 965.00 | 965.00 | 950.00 | 965.00 | 796.76 | 272,400 |
| 2025-01-06 | 970.00 | 970.00 | 955.00 | 965.00 | 796.76 | 360,900 |
| 2025-01-03 | 970.00 | 970.00 | 960.00 | 970.00 | 800.89 | 47,300 |
| 2025-01-02 | 970.00 | 975.00 | 960.00 | 970.00 | 800.89 | 102,600 |
| 2024-12-30 | 970.00 | 970.00 | 955.00 | 970.00 | 800.89 | 484,700 |
| 2024-12-27 | 965.00 | 970.00 | 955.00 | 955.00 | 788.50 | 114,900 |
| 2024-12-24 | 960.00 | 970.00 | 955.00 | 960.00 | 792.63 | 128,300 |
| 2024-12-23 | 960.00 | 960.00 | 950.00 | 960.00 | 792.63 | 318,100 |
| 2024-12-20 | 960.00 | 960.00 | 945.00 | 960.00 | 792.63 | 691,700 |
| 2024-12-19 | 985.00 | 985.00 | 945.00 | 965.00 | 796.76 | 2,393,300 |
| 2024-12-18 | 990.00 | 995.00 | 965.00 | 980.00 | 809.15 | 1,135,600 |
| 2024-12-17 | 990.00 | 990.00 | 975.00 | 990.00 | 817.40 | 393,100 |
| 2024-12-16 | 995.00 | 995.00 | 980.00 | 995.00 | 821.53 | 287,200 |
| 2024-12-13 | 995.00 | 995.00 | 985.00 | 995.00 | 821.53 | 240,600 |
| 2024-12-12 | 990.00 | 1,000.00 | 985.00 | 995.00 | 821.53 | 1,275,800 |
| 2024-12-11 | 990.00 | 990.00 | 975.00 | 990.00 | 817.40 | 238,500 |
| 2024-12-10 | 985.00 | 985.00 | 975.00 | 985.00 | 813.27 | 199,900 |
| 2024-12-09 | 975.00 | 985.00 | 965.00 | 980.00 | 809.15 | 172,900 |
| 2024-12-06 | 975.00 | 975.00 | 965.00 | 975.00 | 805.02 | 410,900 |
| 2024-12-05 | 975.00 | 975.00 | 960.00 | 975.00 | 805.02 | 343,400 |
| 2024-12-04 | 970.00 | 970.00 | 955.00 | 965.00 | 796.76 | 260,300 |
| 2024-12-03 | 965.00 | 965.00 | 955.00 | 960.00 | 792.63 | 643,000 |
| 2024-12-02 | 965.00 | 970.00 | 960.00 | 965.00 | 796.76 | 357,400 |
| 2024-11-29 | 965.00 | 970.00 | 960.00 | 965.00 | 796.76 | 217,800 |
| 2024-11-28 | 965.00 | 975.00 | 960.00 | 975.00 | 805.02 | 788,400 |
| 2024-11-26 | 970.00 | 970.00 | 960.00 | 970.00 | 800.89 | 278,200 |
| 2024-11-25 | 985.00 | 985.00 | 965.00 | 970.00 | 800.89 | 190,300 |
| 2024-11-22 | 975.00 | 975.00 | 965.00 | 970.00 | 800.89 | 506,100 |
| 2024-11-21 | 975.00 | 975.00 | 960.00 | 975.00 | 805.02 | 953,700 |
| 2024-11-20 | 980.00 | 980.00 | 965.00 | 975.00 | 805.02 | 186,700 |
| 2024-11-19 | 975.00 | 975.00 | 960.00 | 975.00 | 805.02 | 355,800 |
| 2024-11-18 | 975.00 | 975.00 | 955.00 | 975.00 | 805.02 | 1,161,000 |
| 2024-11-15 | 975.00 | 975.00 | 955.00 | 975.00 | 805.02 | 886,400 |
| 2024-11-14 | 975.00 | 975.00 | 965.00 | 975.00 | 805.02 | 253,600 |
| 2024-11-13 | 975.00 | 975.00 | 965.00 | 975.00 | 805.02 | 261,800 |
| 2024-11-12 | 975.00 | 975.00 | 965.00 | 975.00 | 805.02 | 148,700 |
| 2024-11-11 | 980.00 | 980.00 | 960.00 | 975.00 | 805.02 | 535,800 |
| 2024-11-08 | 985.00 | 985.00 | 970.00 | 975.00 | 805.02 | 646,000 |
| 2024-11-07 | 980.00 | 990.00 | 970.00 | 980.00 | 809.15 | 1,099,800 |
| 2024-11-06 | 985.00 | 990.00 | 980.00 | 980.00 | 809.15 | 390,300 |
| 2024-11-05 | 980.00 | 985.00 | 975.00 | 985.00 | 813.27 | 479,600 |
| 2024-11-04 | 985.00 | 985.00 | 970.00 | 985.00 | 813.27 | 799,100 |
| 2024-11-01 | 985.00 | 990.00 | 970.00 | 985.00 | 813.27 | 1,416,800 |
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.