PT Indospring Tbk(ID:INDS)
Rp218.000.00 (0.00%)
ID:INDS
PT Indospring Tbk historical prices
Rp218.00
At close:0.00 (0.00%)
PT Indospring Tbk (INDS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 218.00 | 226.00 | 216.00 | 218.00 | 218.00 | 0.00% | 766,400 | 0.51 |
| Nov 10, 2026 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 192,200 | 0.13 |
| Nov 09, 2026 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 0.00% | 280,200 | 0.18 |
| Nov 06, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.90% | 421,100 | 0.27 |
| Nov 05, 2026 | 220.00 | 226.00 | 218.00 | 222.00 | 222.00 | +0.91% | 274,700 | 0.18 |
| Nov 04, 2026 | 218.00 | 222.00 | 212.00 | 220.00 | 220.00 | +1.85% | 959,200 | 0.61 |
| Nov 03, 2026 | 228.00 | 236.00 | 216.00 | 216.00 | 216.00 | -5.26% | 708,000 | 0.43 |
| Nov 02, 2026 | 222.00 | 232.00 | 214.00 | 228.00 | 228.00 | +2.70% | 414,400 | 0.24 |
| Oct 30, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 1,752,800 | 1.02 |
| Oct 29, 2026 | 230.00 | 236.00 | 222.00 | 224.00 | 224.00 | -2.61% | 747,000 | 0.42 |
| Oct 28, 2026 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | -0.86% | 589,300 | 0.33 |
| Oct 27, 2026 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | +0.87% | 865,200 | 0.48 |
| Oct 26, 2026 | 246.00 | 252.00 | 230.00 | 230.00 | 230.00 | -5.74% | 1,772,400 | 0.99 |
| Oct 23, 2026 | 224.00 | 246.00 | 224.00 | 244.00 | 244.00 | +6.09% | 1,194,400 | 0.67 |
| Oct 22, 2026 | 220.00 | 234.00 | 216.00 | 230.00 | 230.00 | +1.77% | 999,300 | 0.56 |
| Oct 21, 2026 | 212.00 | 226.00 | 206.00 | 226.00 | 226.00 | +7.62% | 2,950,500 | 1.67 |
| Oct 20, 2026 | 199.00 | 210.00 | 198.00 | 210.00 | 210.00 | +7.14% | 2,739,600 | 1.55 |
| Oct 19, 2026 | 206.00 | 206.00 | 188.00 | 196.00 | 196.00 | -2.97% | 4,932,700 | 2.86 |
| Oct 16, 2026 | 226.00 | 230.00 | 202.00 | 202.00 | 202.00 | -14.41% | 5,517,000 | 3.01 |
| Oct 15, 2026 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | -3.28% | 1,144,000 | 0.63 |
| Oct 14, 2026 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | +0.83% | 1,703,600 | 0.94 |
| Oct 13, 2026 | 240.00 | 250.00 | 238.00 | 242.00 | 242.00 | 0.00% | 2,447,000 | 1.37 |
| Oct 12, 2026 | 254.00 | 258.00 | 240.00 | 242.00 | 242.00 | -4.72% | 2,497,400 | 1.42 |
| Oct 09, 2026 | 246.00 | 256.00 | 246.00 | 254.00 | 254.00 | +4.10% | 1,759,400 | 1.01 |
| Oct 08, 2026 | 252.00 | 256.00 | 244.00 | 244.00 | 244.00 | -3.94% | 1,636,200 | 0.94 |
| Oct 07, 2026 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | -1.55% | 882,400 | 0.50 |
| Oct 06, 2026 | 244.00 | 268.00 | 244.00 | 258.00 | 258.00 | +5.74% | 4,677,600 | 2.74 |
| Oct 05, 2026 | 240.00 | 244.00 | 232.00 | 244.00 | 244.00 | +2.52% | 2,107,000 | 1.25 |
| Oct 02, 2026 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 0.00% | 212,800 | 0.12 |
| Oct 01, 2026 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | +0.85% | 1,235,200 | 0.72 |
| Sep 30, 2026 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 0.00% | 676,100 | 0.39 |
| Sep 29, 2026 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | -2.48% | 2,718,500 | 1.59 |
| Sep 28, 2026 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | +0.83% | 767,700 | 0.45 |
| Sep 25, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 1,183,400 | 0.68 |
| Sep 24, 2026 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | -2.40% | 1,059,500 | 0.60 |
| Sep 23, 2026 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | +0.81% | 301,500 | 0.17 |
| Sep 22, 2026 | 250.00 | 252.00 | 242.00 | 248.00 | 248.00 | -1.59% | 1,161,500 | 0.66 |
| Sep 21, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 803,800 | 0.46 |
| Sep 18, 2026 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | +0.79% | 1,018,700 | 0.58 |
| Sep 17, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.00% | 946,100 | 0.53 |
| Sep 16, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 1,099,200 | 0.62 |
| Sep 15, 2026 | 256.00 | 262.00 | 252.00 | 254.00 | 254.00 | -1.55% | 1,318,000 | 0.74 |
| Sep 14, 2026 | 262.00 | 264.00 | 252.00 | 258.00 | 258.00 | -0.77% | 2,680,000 | 1.52 |
| Sep 11, 2026 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | -4.41% | 2,534,600 | 1.47 |
| Sep 10, 2026 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 0.00% | 1,535,600 | 0.86 |
| Sep 09, 2026 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.00% | 1,535,400 | 0.75 |
| Sep 08, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | +0.74% | 674,800 | 0.32 |
| Sep 07, 2026 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 0.00% | 865,400 | 0.40 |
| Sep 04, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 1,249,100 | 0.57 |
| Sep 03, 2026 | 268.00 | 276.00 | 264.00 | 272.00 | 272.00 | +3.03% | 1,684,900 | 0.78 |
