Nippon Indosari Corpindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 555.00 | 555.00 | 500.00 | 510.00 | 510.00 | 5,222,300 |
| 2026-10-15 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 361,600 |
| 2026-10-14 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 206,000 |
| 2026-10-13 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 327,000 |
| 2026-10-12 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 290,700 |
| 2026-10-09 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 228,500 |
| 2026-10-08 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | 382,000 |
| 2026-10-07 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 152,500 |
| 2026-10-06 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 421,900 |
| 2026-10-05 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 181,100 |
| 2026-10-02 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 393,500 |
| 2026-10-01 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | 256,300 |
| 2026-09-30 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 1,598,700 |
| 2026-09-29 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | 516,400 |
| 2026-09-28 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | 1,373,500 |
| 2026-09-25 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 743,000 |
| 2026-09-24 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 318,200 |
| 2026-09-23 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 519,700 |
| 2026-09-22 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 265,700 |
| 2026-09-21 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 242,500 |
| 2026-09-18 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 786,800 |
| 2026-09-17 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 319,700 |
| 2026-09-16 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 531,300 |
| 2026-09-15 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 282,200 |
| 2026-09-14 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 777,800 |
| 2026-09-11 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 583,100 |
| 2026-09-10 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 265,500 |
| 2026-09-09 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 530,700 |
| 2026-09-08 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 358,300 |
| 2026-09-07 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 666,700 |
| 2026-09-04 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 191,400 |
| 2026-09-03 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 1,621,200 |
| 2026-09-02 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | 1,225,300 |
| 2026-09-01 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 378,300 |
| 2026-08-31 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 545,900 |
| 2026-08-28 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 204,300 |
| 2026-08-27 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 591,500 |
| 2026-08-26 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 535,000 |
| 2026-08-25 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-08-24 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 769,300 |
| 2026-08-21 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 302,800 |
| 2026-08-20 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 342,000 |
| 2026-08-19 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 878,100 |
| 2026-08-18 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 676,200 |
| 2026-08-17 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-08-14 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 327,600 |
| 2026-08-13 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 192,600 |
| 2026-08-12 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 333,000 |
| 2026-08-11 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 205,900 |
| 2026-08-10 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 304,600 |
| 2026-08-07 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 127,200 |
| 2026-08-06 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 187,000 |
| 2026-08-05 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 487,800 |
| 2026-08-04 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 596,200 |
| 2026-08-03 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 696,000 |
| 2026-07-31 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 596,400 |
| 2026-07-30 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | 1,506,600 |
| 2026-07-29 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 1,031,600 |
| 2026-07-28 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 72,700 |
| 2026-07-27 | 605.00 | 610.00 | 585.00 | 590.00 | 590.00 | 3,541,100 |
Page 1 of 3 · 130 trading daysOlder →
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.