PT Indospring Tbk (IDX:INDS)
Indonesia
· Delayed Price · Currency is IDR 238.00
+4.00 (1.68%)
Sep 29, 2025, 3:49 PM WIB
PT Indospring Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 242.00 | 248.00 | 232.00 | 238.00 | 238.00 | -1.65% | 730,500 |
| Sep 25, 2025 | 256.00 | 256.00 | 238.00 | 242.00 | 242.00 | -4.72% | 1,017,500 |
| Sep 24, 2025 | 266.00 | 266.00 | 236.00 | 254.00 | 254.00 | -3.79% | 3,266,300 |
| Sep 23, 2025 | 312.00 | 340.00 | 256.00 | 264.00 | 264.00 | -5.71% | 16,660,900 |
| Sep 22, 2025 | 230.00 | 280.00 | 230.00 | 280.00 | 280.00 | 25.00% | 10,528,000 |
| Sep 19, 2025 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 0.90% | 274,500 |
| Sep 18, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.77% | 147,300 |
| Sep 17, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1.80% | 254,600 |
| Sep 16, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 50,000 |
| Sep 15, 2025 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 40,700 |
| Sep 12, 2025 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 11,200 |
| Sep 11, 2025 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 84,800 |
| Sep 10, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 1.82% | 32,200 |
| Sep 9, 2025 | 226.00 | 230.00 | 214.00 | 220.00 | 220.00 | -1.79% | 251,600 |
| Sep 8, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | 42,800 |
| Sep 4, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 140,800 |
| Sep 3, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 102,100 |
| Sep 2, 2025 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 43,200 |
| Sep 1, 2025 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -2.61% | 90,200 |
| Aug 29, 2025 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | -0.86% | 60,900 |
| Aug 28, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 37,500 |
| Aug 27, 2025 | 232.00 | 238.00 | 232.00 | 232.00 | 232.00 | -0.85% | 148,800 |
| Aug 26, 2025 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -0.85% | 374,000 |
| Aug 25, 2025 | 248.00 | 252.00 | 230.00 | 236.00 | 236.00 | -2.48% | 485,300 |
| Aug 22, 2025 | 234.00 | 258.00 | 228.00 | 242.00 | 242.00 | 6.14% | 989,600 |
| Aug 21, 2025 | 224.00 | 234.00 | 222.00 | 228.00 | 228.00 | - | 496,400 |
| Aug 20, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 179,200 |
| Aug 19, 2025 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 56,800 |
| Aug 15, 2025 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 298,900 |
| Aug 14, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 349,500 |
| Aug 13, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | 176,400 |
| Aug 12, 2025 | 216.00 | 240.00 | 214.00 | 228.00 | 228.00 | 6.54% | 1,152,500 |
| Aug 11, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 50,200 |
| Aug 8, 2025 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 243,700 |
| Aug 7, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | - | 152,100 |
| Aug 6, 2025 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | - | 1,152,000 |
| Aug 5, 2025 | 224.00 | 226.00 | 206.00 | 214.00 | 214.00 | -6.14% | 2,816,200 |
| Aug 4, 2025 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1.79% | 374,600 |
| Aug 1, 2025 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | 65,800 |
| Jul 31, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 208,600 |
| Jul 30, 2025 | 230.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 363,500 |
| Jul 29, 2025 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 213,100 |
| Jul 28, 2025 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 94,200 |
| Jul 25, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 36,300 |
| Jul 24, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 106,500 |
| Jul 23, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 254,100 |
| Jul 22, 2025 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 174,600 |
| Jul 21, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 142,700 |
| Jul 18, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 210,500 |
| Jul 17, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 141,800 |