Price History - INDS

Kembali ke Company
Ticker: INDS
Company: Indospring Tbk
Date Open High Low Close Volume Value
06-May-2025 232.00 232.00 226.00 230.00 88,700 0
05-May-2025 228.00 232.00 224.00 230.00 115,400 0
02-May-2025 228.00 230.00 226.00 228.00 121,000 0
30-Apr-2025 236.00 236.00 224.00 228.00 150,100 0
29-Apr-2025 230.00 236.00 220.00 222.00 128,600 0
28-Apr-2025 238.00 238.00 226.00 230.00 139,600 0
25-Apr-2025 228.00 234.00 228.00 228.00 140,600 0
24-Apr-2025 222.00 238.00 216.00 226.00 270,600 0
23-Apr-2025 216.00 222.00 212.00 220.00 190,500 0
22-Apr-2025 206.00 218.00 204.00 214.00 626,700 0
21-Apr-2025 212.00 212.00 204.00 208.00 143,500 0
17-Apr-2025 210.00 212.00 204.00 212.00 68,800 0
16-Apr-2025 204.00 214.00 200.00 208.00 251,200 0
15-Apr-2025 208.00 208.00 202.00 204.00 119,900 0
14-Apr-2025 206.00 208.00 202.00 202.00 145,700 0
11-Apr-2025 204.00 206.00 202.00 206.00 98,200 0
10-Apr-2025 212.00 212.00 202.00 202.00 265,600 0
09-Apr-2025 206.00 210.00 200.00 204.00 621,100 0
08-Apr-2025 206.00 210.00 200.00 206.00 304,500 0
27-Mar-2025 212.00 212.00 208.00 212.00 17,800 0
26-Mar-2025 208.00 216.00 206.00 208.00 53,200 0
25-Mar-2025 204.00 210.00 202.00 206.00 26,200 0
24-Mar-2025 208.00 212.00 197.00 202.00 190,800 0
21-Mar-2025 216.00 216.00 208.00 212.00 57,200 0
20-Mar-2025 214.00 216.00 210.00 212.00 28,100 0
19-Mar-2025 206.00 220.00 206.00 208.00 255,000 0
18-Mar-2025 210.00 214.00 206.00 206.00 28,700 0
17-Mar-2025 198.00 214.00 198.00 210.00 277,800 0
14-Mar-2025 208.00 208.00 197.00 197.00 276,000 0
13-Mar-2025 218.00 220.00 202.00 206.00 127,500 0
12-Mar-2025 218.00 218.00 210.00 218.00 17,500 0
11-Mar-2025 204.00 214.00 204.00 210.00 37,300 0
10-Mar-2025 202.00 224.00 200.00 214.00 127,600 0
07-Mar-2025 214.00 214.00 200.00 202.00 91,200 0
06-Mar-2025 206.00 208.00 200.00 206.00 93,900 0
05-Mar-2025 210.00 212.00 202.00 206.00 69,100 0
04-Mar-2025 208.00 210.00 202.00 210.00 19,600 0
03-Mar-2025 210.00 218.00 208.00 208.00 69,800 0
28-Feb-2025 214.00 218.00 210.00 210.00 5,600 0
27-Feb-2025 210.00 214.00 202.00 214.00 85,900 0
26-Feb-2025 222.00 222.00 206.00 212.00 231,700 0
25-Feb-2025 224.00 224.00 216.00 220.00 203,300 0
24-Feb-2025 228.00 228.00 218.00 226.00 91,500 0
21-Feb-2025 224.00 228.00 224.00 226.00 36,200 0
20-Feb-2025 228.00 228.00 220.00 226.00 136,400 0
19-Feb-2025 232.00 232.00 226.00 228.00 57,400 0
18-Feb-2025 238.00 238.00 230.00 232.00 27,700 0
17-Feb-2025 236.00 236.00 228.00 230.00 54,900 0
14-Feb-2025 228.00 240.00 226.00 236.00 29,600 0
13-Feb-2025 238.00 238.00 222.00 228.00 18,100 0
12-Feb-2025 220.00 240.00 220.00 238.00 122,200 0
11-Feb-2025 232.00 240.00 210.00 220.00 84,200 0
10-Feb-2025 236.00 240.00 226.00 232.00 38,300 0
07-Feb-2025 222.00 238.00 222.00 236.00 28,400 0
06-Feb-2025 240.00 240.00 202.00 230.00 297,600 0
05-Feb-2025 234.00 240.00 232.00 240.00 22,600 0
04-Feb-2025 234.00 236.00 232.00 232.00 57,700 0
03-Feb-2025 234.00 236.00 230.00 230.00 65,200 0
31-Jan-2025 242.00 242.00 230.00 230.00 145,700 0
30-Jan-2025 240.00 242.00 238.00 238.00 77,900 0
24-Jan-2025 242.00 242.00 238.00 242.00 26,400 0
23-Jan-2025 244.00 244.00 238.00 240.00 45,200 0
22-Jan-2025 240.00 244.00 240.00 242.00 24,700 0
21-Jan-2025 242.00 244.00 240.00 240.00 28,700 0
20-Jan-2025 242.00 242.00 240.00 242.00 35,900 0
17-Jan-2025 242.00 242.00 240.00 242.00 64,500 0
16-Jan-2025 242.00 244.00 240.00 242.00 101,400 0
15-Jan-2025 244.00 244.00 242.00 242.00 32,000 0
14-Jan-2025 244.00 244.00 240.00 242.00 26,000 0
13-Jan-2025 242.00 244.00 242.00 242.00 51,100 0
10-Jan-2025 240.00 242.00 238.00 242.00 51,800 0
09-Jan-2025 240.00 244.00 240.00 240.00 47,000 0
08-Jan-2025 242.00 244.00 240.00 240.00 48,700 0
07-Jan-2025 244.00 244.00 242.00 242.00 12,200 0
06-Jan-2025 244.00 244.00 240.00 242.00 93,700 0
03-Jan-2025 246.00 248.00 240.00 244.00 70,900 0
02-Jan-2025 246.00 248.00 242.00 244.00 49,800 0
30-Dec-2024 248.00 248.00 242.00 244.00 27,400 0
27-Dec-2024 242.00 244.00 240.00 240.00 45,100 0
24-Dec-2024 242.00 248.00 240.00 242.00 100,400 0
23-Dec-2024 240.00 244.00 236.00 242.00 47,500 0
20-Dec-2024 248.00 248.00 240.00 240.00 60,100 0
19-Dec-2024 244.00 248.00 240.00 248.00 89,900 0
18-Dec-2024 248.00 248.00 244.00 244.00 93,100 0
17-Dec-2024 246.00 248.00 244.00 246.00 16,500 0
16-Dec-2024 246.00 248.00 244.00 246.00 28,500 0
13-Dec-2024 248.00 250.00 246.00 246.00 26,900 0
12-Dec-2024 252.00 252.00 240.00 250.00 125,600 0
11-Dec-2024 250.00 254.00 248.00 250.00 332,900 0
10-Dec-2024 250.00 250.00 246.00 250.00 114,500 0
09-Dec-2024 250.00 250.00 246.00 250.00 107,800 0
06-Dec-2024 246.00 250.00 246.00 248.00 159,400 0
05-Dec-2024 248.00 248.00 242.00 246.00 95,600 0
04-Dec-2024 242.00 252.00 242.00 244.00 86,200 0
03-Dec-2024 296.00 300.00 224.00 240.00 249,700 0
02-Dec-2024 220.00 248.00 220.00 244.00 125,100 0
29-Nov-2024 246.00 248.00 244.00 248.00 174,900 0
28-Nov-2024 258.00 260.00 240.00 244.00 814,800 0
26-Nov-2024 296.00 296.00 254.00 256.00 111,200 0
25-Nov-2024 254.00 262.00 252.00 260.00 179,700 0