PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 1,230.00
-50.00 (-3.91%)
At close: Feb 27, 2026
PT Indospring Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,090.00 | 1,230.00 | 1,090.00 | 1,230.00 | 1,230.00 | -3.91% | 55,543,700 |
| Feb 26, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -14.95% | 782,900 |
| Feb 25, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | -14.97% | 650,100 |
| Feb 24, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -14.90% | 683,500 |
| Feb 23, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | -14.75% | 1,861,100 |
| Feb 20, 2026 | 3,050.00 | 3,200.00 | 2,440.00 | 2,440.00 | 2,440.00 | -14.98% | 84,832,300 |
| Feb 19, 2026 | 3,080.00 | 3,410.00 | 2,430.00 | 2,870.00 | 2,870.00 | 3.99% | 239,988,500 |
| Feb 18, 2026 | 2,700.00 | 2,760.00 | 1,880.00 | 2,760.00 | 2,760.00 | 24.89% | 93,020,800 |
| Feb 13, 2026 | 1,815.00 | 2,210.00 | 1,815.00 | 2,210.00 | 2,210.00 | 24.51% | 81,783,600 |
| Feb 12, 2026 | 1,560.00 | 1,775.00 | 1,210.00 | 1,775.00 | 1,775.00 | 25.00% | 76,435,800 |
| Feb 11, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 9.65% | 10,720,500 |
| Feb 10, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 9,890,100 |
| Feb 9, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 8,009,900 |
| Feb 6, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9.69% | 8,610,400 |
| Feb 5, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 9.50% | 12,284,900 |
| Feb 4, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 9.82% | 8,859,600 |
| Feb 3, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9.40% | 10,019,400 |
| Jan 20, 2026 | 550.00 | 745.00 | 535.00 | 745.00 | 745.00 | 24.17% | 51,638,300 |
| Jan 19, 2026 | 680.00 | 690.00 | 498.00 | 600.00 | 600.00 | 8.11% | 107,538,500 |
| Jan 14, 2026 | 555.00 | 555.00 | 492.00 | 555.00 | 555.00 | 25.00% | 68,540,600 |
| Jan 13, 2026 | 444.00 | 444.00 | 364.00 | 444.00 | 444.00 | 24.72% | 29,542,500 |
| Jan 12, 2026 | 348.00 | 356.00 | 310.00 | 356.00 | 356.00 | 24.48% | 12,924,900 |
| Jan 9, 2026 | 276.00 | 286.00 | 264.00 | 286.00 | 286.00 | 24.35% | 14,948,800 |
| Jan 8, 2026 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 0.88% | 236,100 |
| Jan 7, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 176,100 |
| Jan 6, 2026 | 226.00 | 238.00 | 224.00 | 230.00 | 230.00 | 1.77% | 961,600 |
| Jan 5, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 151,000 |
| Jan 2, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 153,200 |
| Dec 30, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 240,900 |
| Dec 29, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 277,100 |
| Dec 24, 2025 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | -0.88% | 388,900 |
| Dec 23, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.87% | 87,300 |
| Dec 22, 2025 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 0.88% | 266,700 |
| Dec 19, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 209,700 |
| Dec 18, 2025 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 159,900 |
| Dec 17, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 100,500 |
| Dec 16, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 85,300 |
| Dec 15, 2025 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 180,200 |
| Dec 12, 2025 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | 284,900 |
| Dec 11, 2025 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | -1.77% | 328,900 |
| Dec 10, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 441,700 |
| Dec 9, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 101,000 |
| Dec 8, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 129,600 |
| Dec 5, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 114,800 |
| Dec 4, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 236,800 |
| Dec 3, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 92,100 |
| Dec 2, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 94,200 |
| Dec 1, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 258,700 |
| Nov 28, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 132,200 |
| Nov 27, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 86,000 |