Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 980.00 | 1,015.00 | 975.00 | 985.00 | 813.27 | 4,475,900 |
| 2024-10-30 | 995.00 | 1,000.00 | 985.00 | 985.00 | 813.27 | 1,349,900 |
| 2024-10-29 | 995.00 | 995.00 | 975.00 | 985.00 | 813.27 | 939,200 |
| 2024-10-28 | 985.00 | 990.00 | 980.00 | 985.00 | 813.27 | 726,800 |
| 2024-10-25 | 985.00 | 990.00 | 980.00 | 980.00 | 809.15 | 533,400 |
| 2024-10-24 | 985.00 | 995.00 | 985.00 | 985.00 | 813.27 | 432,700 |
| 2024-10-23 | 995.00 | 995.00 | 985.00 | 985.00 | 813.27 | 716,500 |
| 2024-10-22 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 817.40 | 245,000 |
| 2024-10-21 | 990.00 | 995.00 | 990.00 | 990.00 | 817.40 | 425,200 |
| 2024-10-18 | 995.00 | 1,000.00 | 990.00 | 990.00 | 817.40 | 450,400 |
| 2024-10-17 | 990.00 | 1,000.00 | 990.00 | 995.00 | 821.53 | 265,800 |
| 2024-10-16 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 817.40 | 646,800 |
| 2024-10-15 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 821.53 | 486,600 |
| 2024-10-14 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 825.66 | 70,600 |
| 2024-10-11 | 995.00 | 1,000.00 | 990.00 | 990.00 | 817.40 | 437,000 |
| 2024-10-10 | 990.00 | 1,000.00 | 990.00 | 995.00 | 821.53 | 227,300 |
| 2024-10-09 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 821.53 | 814,200 |
| 2024-10-08 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 821.53 | 759,600 |
| 2024-10-07 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 821.53 | 334,400 |
| 2024-10-04 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 817.40 | 276,300 |
| 2024-10-03 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 821.53 | 739,400 |
| 2024-10-02 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 817.40 | 548,700 |
| 2024-10-01 | 995.00 | 1,000.00 | 990.00 | 995.00 | 821.53 | 490,900 |
| 2024-09-30 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 821.53 | 1,185,900 |
| 2024-09-27 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 825.66 | 1,635,600 |
| 2024-09-26 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 829.79 | 668,900 |
| 2024-09-25 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 825.66 | 1,518,900 |
| 2024-09-24 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 829.79 | 330,100 |
| 2024-09-23 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 833.92 | 443,300 |
| 2024-09-20 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 829.79 | 664,600 |
| 2024-09-19 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 842.17 | 102,900 |
| 2024-09-18 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 842.17 | 507,300 |
| 2024-09-17 | 1,005.00 | 1,025.00 | 1,005.00 | 1,020.00 | 842.17 | 220,500 |
| 2024-09-13 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 829.79 | 676,600 |
| 2024-09-12 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 829.79 | 459,100 |
| 2024-09-11 | 1,040.00 | 1,040.00 | 1,000.00 | 1,000.00 | 825.66 | 2,798,900 |
| 2024-09-10 | 1,050.00 | 1,050.00 | 1,025.00 | 1,030.00 | 850.43 | 434,400 |
| 2024-09-09 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 846.30 | 763,900 |
| 2024-09-06 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 854.56 | 499,800 |
| 2024-09-05 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 858.69 | 383,700 |
| 2024-09-04 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 858.69 | 353,200 |
| 2024-09-03 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 858.69 | 331,700 |
| 2024-09-02 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 862.81 | 368,800 |
| 2024-08-30 | 1,075.00 | 1,075.00 | 1,040.00 | 1,045.00 | 862.81 | 938,900 |
| 2024-08-29 | 1,045.00 | 1,060.00 | 1,040.00 | 1,055.00 | 871.07 | 487,900 |
| 2024-08-28 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 862.81 | 456,900 |
| 2024-08-27 | 1,065.00 | 1,065.00 | 1,030.00 | 1,045.00 | 862.81 | 949,700 |
| 2024-08-26 | 1,075.00 | 1,075.00 | 1,040.00 | 1,045.00 | 862.81 | 1,236,300 |
| 2024-08-23 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 871.07 | 488,300 |
| 2024-08-22 | 1,075.00 | 1,075.00 | 1,045.00 | 1,045.00 | 862.81 | 790,600 |
| 2024-08-21 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 879.33 | 557,700 |
| 2024-08-20 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 879.33 | 839,700 |
| 2024-08-19 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 879.33 | 277,000 |
| 2024-08-16 | 1,070.00 | 1,070.00 | 1,040.00 | 1,065.00 | 879.33 | 312,700 |
| 2024-08-15 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 871.07 | 868,200 |
| 2024-08-14 | 1,055.00 | 1,080.00 | 1,045.00 | 1,080.00 | 891.71 | 1,224,700 |
| 2024-08-13 | 1,080.00 | 1,090.00 | 1,040.00 | 1,045.00 | 862.81 | 846,300 |
| 2024-08-12 | 1,100.00 | 1,115.00 | 1,065.00 | 1,065.00 | 879.33 | 1,262,300 |
| 2024-08-09 | 1,120.00 | 1,120.00 | 1,075.00 | 1,100.00 | 908.22 | 978,500 |
| 2024-08-08 | 1,100.00 | 1,115.00 | 1,070.00 | 1,075.00 | 887.58 | 2,423,300 |
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.