Price History - INDS

Kembali ke Company
Ticker: INDS
Company: Indospring Tbk
Date Open High Low Close Volume Value
04-Mar-2026 930.00 930.00 930.00 930.00 2,026,000 0
03-Mar-2026 1,390.00 1,390.00 1,090.00 1,090.00 44,405,500 0
02-Mar-2026 1,245.00 1,475.00 1,050.00 1,280.00 185,780,800 0
27-Feb-2026 1,090.00 1,230.00 1,090.00 1,230.00 55,543,700 0
26-Feb-2026 1,280.00 1,280.00 1,280.00 1,280.00 782,900 0
25-Feb-2026 1,505.00 1,505.00 1,505.00 1,505.00 650,100 0
24-Feb-2026 1,770.00 1,770.00 1,770.00 1,770.00 683,500 0
23-Feb-2026 2,080.00 2,080.00 2,080.00 2,080.00 1,822,400 0
20-Feb-2026 3,050.00 3,200.00 2,440.00 2,440.00 84,832,300 0
19-Feb-2026 3,080.00 3,410.00 2,430.00 2,870.00 239,988,500 0
18-Feb-2026 2,700.00 2,760.00 1,880.00 2,760.00 93,020,800 0
13-Feb-2026 1,815.00 2,210.00 1,815.00 2,210.00 81,783,600 0
12-Feb-2026 1,560.00 1,775.00 1,210.00 1,775.00 76,435,800 0
11-Feb-2026 1,420.00 1,420.00 1,420.00 1,420.00 10,720,500 0
10-Feb-2026 1,295.00 1,295.00 1,295.00 1,295.00 9,890,100 0
09-Feb-2026 1,180.00 1,180.00 1,180.00 1,180.00 8,009,900 0
06-Feb-2026 1,075.00 1,075.00 1,075.00 1,075.00 8,610,400 0
05-Feb-2026 980.00 980.00 980.00 980.00 12,284,900 0
04-Feb-2026 895.00 895.00 895.00 895.00 8,859,600 0
03-Feb-2026 815.00 815.00 815.00 815.00 10,019,400 0
02-Feb-2026 745.00 745.00 745.00 745.00 0 0
30-Jan-2026 745.00 745.00 745.00 745.00 0 0
29-Jan-2026 745.00 745.00 745.00 745.00 0 0
28-Jan-2026 745.00 745.00 745.00 745.00 0 0
27-Jan-2026 745.00 745.00 745.00 745.00 0 0
26-Jan-2026 745.00 745.00 745.00 745.00 0 0
23-Jan-2026 745.00 745.00 745.00 745.00 0 0
22-Jan-2026 745.00 745.00 745.00 745.00 0 0
21-Jan-2026 745.00 745.00 745.00 745.00 0 0
20-Jan-2026 550.00 745.00 535.00 745.00 51,638,300 0
19-Jan-2026 680.00 690.00 498.00 600.00 107,538,500 0
15-Jan-2026 555.00 555.00 555.00 555.00 0 0
14-Jan-2026 555.00 555.00 492.00 555.00 68,540,600 0
13-Jan-2026 444.00 444.00 364.00 444.00 29,542,500 0
12-Jan-2026 348.00 356.00 310.00 356.00 12,924,900 0
09-Jan-2026 276.00 286.00 264.00 286.00 14,948,800 0
08-Jan-2026 228.00 236.00 228.00 230.00 236,100 0
07-Jan-2026 230.00 232.00 228.00 228.00 176,100 0
06-Jan-2026 226.00 238.00 224.00 230.00 961,600 0
05-Jan-2026 224.00 228.00 224.00 226.00 151,000 0
02-Jan-2026 226.00 228.00 222.00 226.00 153,200 0
30-Dec-2025 226.00 230.00 224.00 226.00 240,900 0
29-Dec-2025 228.00 230.00 224.00 226.00 277,100 0
24-Dec-2025 228.00 232.00 226.00 226.00 388,900 0
23-Dec-2025 230.00 230.00 226.00 228.00 87,300 0
22-Dec-2025 228.00 230.00 226.00 230.00 266,700 0
19-Dec-2025 228.00 230.00 226.00 228.00 209,700 0
18-Dec-2025 228.00 228.00 226.00 228.00 159,900 0
17-Dec-2025 226.00 228.00 224.00 226.00 100,500 0
16-Dec-2025 224.00 226.00 222.00 226.00 85,300 0
15-Dec-2025 224.00 228.00 222.00 224.00 180,200 0
12-Dec-2025 226.00 226.00 222.00 224.00 284,900 0
11-Dec-2025 226.00 230.00 222.00 222.00 328,900 0
10-Dec-2025 226.00 230.00 224.00 226.00 441,700 0
09-Dec-2025 226.00 228.00 224.00 226.00 101,000 0
08-Dec-2025 226.00 226.00 224.00 226.00 129,600 0
05-Dec-2025 228.00 228.00 224.00 226.00 114,800 0
04-Dec-2025 228.00 228.00 224.00 226.00 236,800 0
03-Dec-2025 224.00 226.00 222.00 226.00 92,100 0
02-Dec-2025 224.00 224.00 222.00 224.00 94,200 0
01-Dec-2025 224.00 226.00 222.00 224.00 258,700 0
28-Nov-2025 226.00 228.00 222.00 224.00 132,200 0
27-Nov-2025 228.00 228.00 224.00 226.00 86,000 0
26-Nov-2025 226.00 232.00 222.00 228.00 491,900 0
25-Nov-2025 224.00 226.00 222.00 226.00 127,700 0
24-Nov-2025 224.00 226.00 222.00 224.00 279,200 0
21-Nov-2025 228.00 228.00 224.00 224.00 195,000 0
20-Nov-2025 226.00 230.00 224.00 226.00 179,000 0
19-Nov-2025 226.00 226.00 224.00 226.00 123,900 0
18-Nov-2025 228.00 228.00 224.00 226.00 268,200 0
17-Nov-2025 226.00 228.00 222.00 228.00 449,700 0
14-Nov-2025 226.00 228.00 224.00 226.00 267,100 0
13-Nov-2025 226.00 226.00 224.00 224.00 253,000 0
12-Nov-2025 228.00 228.00 218.00 226.00 968,900 0
11-Nov-2025 228.00 228.00 224.00 226.00 275,300 0
10-Nov-2025 226.00 228.00 224.00 228.00 214,100 0
07-Nov-2025 228.00 228.00 224.00 226.00 135,800 0
06-Nov-2025 226.00 228.00 224.00 226.00 116,000 0
05-Nov-2025 224.00 226.00 222.00 226.00 336,900 0
04-Nov-2025 226.00 226.00 224.00 226.00 217,400 0
03-Nov-2025 228.00 228.00 224.00 226.00 221,900 0
31-Oct-2025 226.00 228.00 224.00 226.00 56,600 0
30-Oct-2025 228.00 228.00 224.00 226.00 330,700 0
29-Oct-2025 230.00 230.00 224.00 224.00 262,400 0
28-Oct-2025 230.00 230.00 224.00 228.00 88,700 0
27-Oct-2025 226.00 230.00 224.00 228.00 387,500 0
24-Oct-2025 226.00 226.00 222.00 226.00 380,600 0
23-Oct-2025 226.00 228.00 224.00 226.00 301,100 0
22-Oct-2025 226.00 228.00 224.00 226.00 133,300 0
21-Oct-2025 226.00 232.00 224.00 226.00 496,800 0
20-Oct-2025 222.00 228.00 222.00 226.00 566,900 0
17-Oct-2025 228.00 230.00 222.00 222.00 320,700 0
16-Oct-2025 226.00 228.00 224.00 224.00 148,900 0
15-Oct-2025 232.00 232.00 220.00 224.00 414,700 0
14-Oct-2025 238.00 238.00 230.00 232.00 497,400 0
13-Oct-2025 226.00 240.00 222.00 236.00 1,554,100 0
10-Oct-2025 228.00 228.00 222.00 224.00 605,800 0
09-Oct-2025 224.00 232.00 222.00 224.00 350,900 0
08-Oct-2025 230.00 230.00 222.00 224.00 272,600 0
07-Oct-2025 224.00 230.00 222.00 228.00 612,500 0