Singapore markets close in 6 hours 19 minutes

PT Indospring Tbk (INDS.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,020.00-30.00 (-1.46%)
As of 09:29AM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,040.002,040.002,020.002,020.002,020.00600
02 May 20242,080.002,100.001,970.002,050.002,050.005,800
30 Apr 20242,130.002,130.001,950.002,100.002,100.0038,500
29 Apr 20242,140.002,140.002,120.002,140.002,140.003,000
26 Apr 20242,140.002,160.002,120.002,130.002,130.008,200
25 Apr 20242,150.002,180.002,110.002,140.002,140.005,900
24 Apr 20242,170.002,180.002,170.002,180.002,180.001,500
23 Apr 20242,180.002,180.002,110.002,170.002,170.0015,200
22 Apr 20242,110.002,190.002,110.002,180.002,180.005,100
19 Apr 20242,140.002,160.002,090.002,100.002,100.0018,800
18 Apr 20242,160.002,160.002,140.002,140.002,140.005,100
17 Apr 20242,200.002,200.002,150.002,150.002,150.009,200
16 Apr 20242,240.002,240.002,170.002,170.002,170.0026,000
05 Apr 20242,200.002,220.002,200.002,200.002,200.009,800
04 Apr 20242,210.002,210.002,200.002,200.002,200.0011,800
03 Apr 20242,210.002,210.002,180.002,210.002,210.008,600
02 Apr 20242,210.002,240.002,170.002,200.002,200.0021,900
01 Apr 20242,300.002,300.002,140.002,210.002,210.0053,000
28 Mar 20242,420.002,450.002,260.002,300.002,300.00349,200
27 Mar 20242,380.002,400.002,360.002,400.002,400.0026,100
26 Mar 20242,400.002,400.002,370.002,380.002,380.006,100
25 Mar 20242,410.002,410.002,360.002,400.002,400.0067,600
22 Mar 20242,350.002,390.002,350.002,390.002,390.0015,800
21 Mar 20242,350.002,370.002,320.002,370.002,370.005,400
20 Mar 20242,330.002,350.002,330.002,340.002,340.0017,600
19 Mar 20242,320.002,330.002,320.002,330.002,330.007,000
18 Mar 20242,330.002,330.002,290.002,330.002,330.008,700
15 Mar 20242,310.002,320.002,290.002,320.002,320.0020,100
14 Mar 20242,300.002,320.002,270.002,320.002,320.0015,700
13 Mar 20242,330.002,350.002,240.002,300.002,300.0021,700
08 Mar 20242,330.002,350.002,330.002,330.002,330.001,300
07 Mar 20242,300.002,350.002,270.002,330.002,330.0011,300
06 Mar 20242,290.002,300.002,280.002,300.002,300.006,200
05 Mar 20242,300.002,300.002,270.002,300.002,300.0012,500
04 Mar 20242,320.002,330.002,300.002,300.002,300.001,900
01 Mar 20242,300.002,310.002,290.002,310.002,310.0015,300
29 Feb 20242,330.002,330.002,310.002,310.002,310.009,000
28 Feb 20242,340.002,350.002,330.002,330.002,330.004,600
27 Feb 20242,330.002,340.002,320.002,340.002,340.003,500
26 Feb 20242,350.002,350.002,320.002,320.002,320.008,100
23 Feb 20242,330.002,360.002,330.002,360.002,360.002,500
22 Feb 20242,310.002,360.002,310.002,360.002,360.003,400
21 Feb 20242,310.002,310.002,300.002,310.002,310.0018,400
20 Feb 20242,330.002,340.002,250.002,310.002,310.0017,400
19 Feb 20242,370.002,370.002,300.002,340.002,340.0013,500
16 Feb 20242,330.002,390.002,310.002,370.002,370.0030,900
15 Feb 20242,400.002,400.002,250.002,340.002,340.00137,700
13 Feb 20242,410.002,410.002,350.002,400.002,400.009,800
12 Feb 20242,380.002,440.002,360.002,410.002,410.007,600
07 Feb 20242,340.002,380.002,340.002,380.002,380.002,300
06 Feb 20242,360.002,360.002,340.002,340.002,340.0014,100
05 Feb 20242,380.002,380.002,350.002,370.002,370.004,900
02 Feb 20242,370.002,380.002,350.002,380.002,380.0010,900
01 Feb 20242,380.002,380.002,350.002,380.002,380.007,800
31 Jan 20242,380.002,380.002,380.002,380.002,380.002,900
30 Jan 20242,350.002,380.002,340.002,380.002,380.009,700
29 Jan 20242,400.002,440.002,340.002,350.002,350.0017,200
26 Jan 20242,440.002,450.002,400.002,400.002,400.008,200
25 Jan 20242,390.002,450.002,390.002,440.002,440.0010,700
24 Jan 20242,440.002,440.002,400.002,400.002,400.0019,400
23 Jan 20242,470.002,470.002,410.002,450.002,450.0016,800
22 Jan 20242,520.002,520.002,460.002,510.002,510.009,000
19 Jan 20242,500.002,560.002,460.002,530.002,530.006,000
18 Jan 20242,500.002,500.002,490.002,500.002,500.002,200
17 Jan 20242,520.002,520.002,500.002,500.002,500.004,600
16 Jan 20242,540.002,540.002,530.002,540.002,540.002,900
15 Jan 20242,550.002,560.002,530.002,540.002,540.0012,900
12 Jan 20242,550.002,570.002,520.002,550.002,550.003,600
11 Jan 20242,550.002,550.002,520.002,550.002,550.0012,000
10 Jan 20242,570.002,570.002,520.002,550.002,550.003,900
09 Jan 20242,530.002,530.002,500.002,530.002,530.0036,700
08 Jan 20242,540.002,550.002,500.002,520.002,520.0016,700
05 Jan 20242,550.002,620.002,480.002,540.002,540.0073,600
04 Jan 20242,490.002,700.002,490.002,550.002,550.0084,200
03 Jan 20242,500.002,500.002,480.002,480.002,480.001,800
02 Jan 20242,490.002,520.002,460.002,490.002,490.005,000
29 Dec 20232,530.002,530.002,490.002,490.002,490.002,500
28 Dec 20232,500.002,540.002,490.002,500.002,500.005,500
27 Dec 20232,490.002,530.002,470.002,490.002,490.004,100
22 Dec 20232,520.002,530.002,450.002,490.002,490.0024,400
21 Dec 20232,550.002,550.002,450.002,510.002,510.002,000
20 Dec 20232,460.002,500.002,450.002,490.002,490.0024,700
19 Dec 20232,410.002,430.002,400.002,420.002,420.0021,900
18 Dec 20232,490.002,490.002,410.002,410.002,410.0028,800
15 Dec 20232,470.002,470.002,460.002,470.002,470.004,100
14 Dec 20232,480.002,490.002,450.002,480.002,480.001,500
13 Dec 20232,470.002,480.002,450.002,450.002,450.006,200
12 Dec 20232,450.002,480.002,450.002,480.002,480.004,500
11 Dec 20232,490.002,490.002,450.002,470.002,470.0015,900
08 Dec 20232,510.002,510.002,460.002,490.002,490.0011,100
07 Dec 20232,530.002,540.002,480.002,510.002,510.0021,600
06 Dec 20232,580.002,580.002,530.002,530.002,530.0026,300
05 Dec 20232,580.002,590.002,550.002,590.002,590.0012,100
04 Dec 20232,580.002,620.002,580.002,590.002,590.0011,300
01 Dec 20232,680.002,680.002,560.002,620.002,620.0018,700
30 Nov 20232,620.002,660.002,620.002,650.002,650.004,700
29 Nov 20232,610.002,640.002,570.002,620.002,620.0038,700
28 Nov 20232,670.002,690.002,610.002,610.002,610.0034,200
27 Nov 20232,630.002,660.002,630.002,630.002,630.0021,100
24 Nov 20232,630.002,650.002,610.002,630.002,630.0031,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...