PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 600.00
+45.00 (8.11%)
At close: Jan 19, 2026
PT Indospring Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 226.00 | 232.00 | 222.00 | 228.00 | 228.00 | 0.88% | 491,900 |
| Nov 25, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 127,700 |
| Nov 24, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 279,200 |
| Nov 21, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 195,000 |
| Nov 20, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 179,000 |
| Nov 19, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 123,900 |
| Nov 18, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 268,200 |
| Nov 17, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | 449,700 |
| Nov 14, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 267,100 |
| Nov 13, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 253,000 |
| Nov 12, 2025 | 228.00 | 228.00 | 218.00 | 226.00 | 226.00 | - | 968,900 |
| Nov 11, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 275,300 |
| Nov 10, 2025 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 214,100 |
| Nov 7, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 135,800 |
| Nov 6, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 116,000 |
| Nov 5, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 336,900 |
| Nov 4, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 217,400 |
| Nov 3, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 221,900 |
| Oct 31, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 56,600 |