PT Indospring Tbk INDS
IDX · Indonesia · Producer Manufacturing
IDR 238.00+2.00 (+0.85%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 238.00 | +0.85% | IDR 238.00 | IDR 242.00 | IDR 232.00 | 1.24M |
| 2026-09-30 | IDR 236.00 | 0.00% | IDR 242.00 | IDR 244.00 | IDR 234.00 | 676.10K |
| 2026-09-29 | IDR 236.00 | -2.48% | IDR 240.00 | IDR 242.00 | IDR 230.00 | 2.72M |
| 2026-09-28 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 246.00 | IDR 240.00 | 767.70K |
| 2026-09-25 | IDR 240.00 | -1.64% | IDR 242.00 | IDR 246.00 | IDR 240.00 | 1.18M |
| 2026-09-24 | IDR 244.00 | -2.40% | IDR 250.00 | IDR 250.00 | IDR 242.00 | 1.06M |
| 2026-09-23 | IDR 250.00 | +0.81% | IDR 250.00 | IDR 252.00 | IDR 242.00 | 301.50K |
| 2026-09-22 | IDR 248.00 | -1.59% | IDR 250.00 | IDR 252.00 | IDR 242.00 | 1.16M |
| 2026-09-21 | IDR 252.00 | -0.79% | IDR 252.00 | IDR 256.00 | IDR 250.00 | 803.80K |
| 2026-09-18 | IDR 254.00 | +0.79% | IDR 252.00 | IDR 258.00 | IDR 250.00 | 1.02M |
| 2026-09-17 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 256.00 | IDR 250.00 | 946.10K |
| 2026-09-16 | IDR 252.00 | -0.79% | IDR 260.00 | IDR 260.00 | IDR 252.00 | 1.10M |
| 2026-09-15 | IDR 254.00 | -1.55% | IDR 256.00 | IDR 262.00 | IDR 252.00 | 1.32M |
| 2026-09-14 | IDR 258.00 | -0.77% | IDR 262.00 | IDR 264.00 | IDR 252.00 | 2.68M |
| 2026-09-11 | IDR 260.00 | -4.41% | IDR 270.00 | IDR 270.00 | IDR 260.00 | 2.53M |
| 2026-09-10 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 276.00 | IDR 268.00 | 1.54M |
| 2026-09-09 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 272.00 | IDR 268.00 | 1.54M |
| 2026-09-08 | IDR 272.00 | +0.74% | IDR 270.00 | IDR 274.00 | IDR 268.00 | 674.80K |
| 2026-09-07 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 274.00 | IDR 268.00 | 865.40K |
| 2026-09-04 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 274.00 | IDR 268.00 | 1.25M |
| 2026-09-03 | IDR 272.00 | +3.03% | IDR 268.00 | IDR 276.00 | IDR 264.00 | 1.68M |
| 2026-09-02 | IDR 264.00 | 0.00% | IDR 266.00 | IDR 270.00 | IDR 264.00 | 807.50K |
| 2026-09-01 | IDR 264.00 | -1.49% | IDR 268.00 | IDR 270.00 | IDR 264.00 | 1.71M |
| 2026-08-31 | IDR 268.00 | +0.75% | IDR 268.00 | IDR 270.00 | IDR 266.00 | 1.05M |
| 2026-08-28 | IDR 266.00 | -1.48% | IDR 270.00 | IDR 272.00 | IDR 262.00 | 1.57M |
| 2026-08-27 | IDR 270.00 | +1.50% | IDR 264.00 | IDR 272.00 | IDR 262.00 | 997.20K |
| 2026-08-26 | IDR 266.00 | -2.92% | IDR 274.00 | IDR 276.00 | IDR 262.00 | 2.52M |
| 2026-08-25 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 274.00 | 0 |
| 2026-08-24 | IDR 274.00 | +3.01% | IDR 268.00 | IDR 276.00 | IDR 264.00 | 2.47M |
| 2026-08-21 | IDR 266.00 | 0.00% | IDR 266.00 | IDR 270.00 | IDR 262.00 | 1.84M |
| 2026-08-20 | IDR 266.00 | +2.31% | IDR 260.00 | IDR 266.00 | IDR 258.00 | 2.48M |
| 2026-08-19 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 262.00 | IDR 258.00 | 1.70M |
| 2026-08-18 | IDR 262.00 | -0.76% | IDR 266.00 | IDR 268.00 | IDR 258.00 | 3.24M |
| 2026-08-14 | IDR 264.00 | -1.49% | IDR 266.00 | IDR 268.00 | IDR 260.00 | 892.60K |
| 2026-08-13 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 272.00 | IDR 262.00 | 1.48M |
| 2026-08-12 | IDR 272.00 | +3.03% | IDR 264.00 | IDR 274.00 | IDR 264.00 | 899.40K |
| 2026-08-11 | IDR 264.00 | -4.35% | IDR 278.00 | IDR 278.00 | IDR 260.00 | 1.46M |
| 2026-08-10 | IDR 276.00 | +0.73% | IDR 278.00 | IDR 280.00 | IDR 274.00 | 1.07M |
| 2026-08-07 | IDR 274.00 | -1.44% | IDR 278.00 | IDR 280.00 | IDR 274.00 | 1.09M |
| 2026-08-06 | IDR 278.00 | -2.80% | IDR 286.00 | IDR 288.00 | IDR 272.00 | 6.09M |
| 2026-08-05 | IDR 286.00 | +2.88% | IDR 278.00 | IDR 288.00 | IDR 276.00 | 3.04M |
| 2026-08-04 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 286.00 | IDR 276.00 | 3.23M |
| 2026-08-03 | IDR 280.00 | 0.00% | IDR 282.00 | IDR 286.00 | IDR 274.00 | 4.98M |
| 2026-07-31 | IDR 280.00 | +2.94% | IDR 276.00 | IDR 286.00 | IDR 274.00 | 2.23M |
| 2026-07-30 | IDR 272.00 | +0.74% | IDR 268.00 | IDR 274.00 | IDR 268.00 | 790.40K |
| 2026-07-29 | IDR 270.00 | -0.74% | IDR 274.00 | IDR 278.00 | IDR 264.00 | 698.50K |
| 2026-07-28 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 280.00 | IDR 268.00 | 605.50K |
| 2026-07-27 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 284.00 | IDR 266.00 | 1.75M |
| 2026-07-24 | IDR 276.00 | -3.50% | IDR 286.00 | IDR 286.00 | IDR 272.00 | 1.11M |
| 2026-07-23 | IDR 286.00 | +0.70% | IDR 284.00 | IDR 294.00 | IDR 280.00 | 2.82M |
| 2026-07-22 | IDR 284.00 | +1.43% | IDR 284.00 | IDR 294.00 | IDR 280.00 | 2.22M |
| 2026-07-21 | IDR 280.00 | +6.06% | IDR 266.00 | IDR 308.00 | IDR 262.00 | 12.29M |
| 2026-07-20 | IDR 264.00 | +0.76% | IDR 262.00 | IDR 266.00 | IDR 260.00 | 1.12M |
| 2026-07-17 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 266.00 | IDR 258.00 | 543.00K |
| 2026-07-16 | IDR 262.00 | 0.00% | IDR 266.00 | IDR 268.00 | IDR 260.00 | 568.30K |
| 2026-07-15 | IDR 262.00 | -0.76% | IDR 264.00 | IDR 268.00 | IDR 262.00 | 1.03M |
| 2026-07-14 | IDR 264.00 | +0.76% | IDR 262.00 | IDR 268.00 | IDR 260.00 | 721.30K |
| 2026-07-13 | IDR 262.00 | -0.76% | IDR 266.00 | IDR 268.00 | IDR 260.00 | 1.30M |
| 2026-07-10 | IDR 264.00 | +2.33% | IDR 258.00 | IDR 284.00 | IDR 254.00 | 3.00M |
| 2026-07-09 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 262.00 | IDR 254.00 | 540.00K |
| 2026-07-08 | IDR 258.00 | -2.27% | IDR 262.00 | IDR 268.00 | IDR 254.00 | 850.20K |
| 2026-07-07 | IDR 264.00 | +3.94% | IDR 254.00 | IDR 270.00 | IDR 250.00 | 2.58M |
| 2026-07-06 | IDR 254.00 | +0.79% | IDR 254.00 | IDR 258.00 | IDR 246.00 | 1.23M |
| 2026-07-03 | IDR 252.00 | +0.80% | IDR 248.00 | IDR 262.00 | IDR 248.00 | 1.28M |
| 2026-07-02 | IDR 250.00 | +2.46% | IDR 244.00 | IDR 260.00 | IDR 244.00 | 1.41M |
| 2026-07-01 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 246.00 | IDR 240.00 | 1.34M |
| 2026-06-30 | IDR 242.00 | -4.72% | IDR 260.00 | IDR 260.00 | IDR 236.00 | 2.70M |
| 2026-06-29 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 266.00 | IDR 252.00 | 1.56M |
| 2026-06-26 | IDR 256.00 | -2.29% | IDR 260.00 | IDR 268.00 | IDR 250.00 | 589.80K |
| 2026-06-25 | IDR 262.00 | +2.34% | IDR 256.00 | IDR 270.00 | IDR 250.00 | 853.20K |
| 2026-06-24 | IDR 256.00 | -5.19% | IDR 270.00 | IDR 278.00 | IDR 254.00 | 1.01M |
| 2026-06-23 | IDR 270.00 | -2.17% | IDR 274.00 | IDR 276.00 | IDR 266.00 | 1.46M |
| 2026-06-22 | IDR 276.00 | -2.13% | IDR 282.00 | IDR 284.00 | IDR 272.00 | 1.79M |
| 2026-06-19 | IDR 282.00 | -0.70% | IDR 284.00 | IDR 288.00 | IDR 274.00 | 1.35M |
| 2026-06-18 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 290.00 | IDR 276.00 | 1.14M |
| 2026-06-17 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 294.00 | IDR 280.00 | 2.02M |
| 2026-06-15 | IDR 284.00 | +4.41% | IDR 274.00 | IDR 296.00 | IDR 274.00 | 5.47M |
| 2026-06-12 | IDR 272.00 | +4.62% | IDR 260.00 | IDR 318.00 | IDR 260.00 | 17.83M |
| 2026-06-11 | IDR 260.00 | -1.52% | IDR 270.00 | IDR 282.00 | IDR 256.00 | 5.08M |
| 2026-06-10 | IDR 264.00 | +2.33% | IDR 268.00 | IDR 272.00 | IDR 254.00 | 2.79M |
| 2026-06-09 | IDR 258.00 | +12.17% | IDR 232.00 | IDR 258.00 | IDR 226.00 | 2.93M |
| 2026-06-08 | IDR 230.00 | -4.96% | IDR 230.00 | IDR 242.00 | IDR 224.00 | 1.51M |
| 2026-06-05 | IDR 242.00 | -3.20% | IDR 260.00 | IDR 262.00 | IDR 238.00 | 1.58M |
| 2026-06-04 | IDR 250.00 | -7.41% | IDR 264.00 | IDR 264.00 | IDR 234.00 | 4.23M |
| 2026-06-03 | IDR 270.00 | -8.16% | IDR 294.00 | IDR 294.00 | IDR 262.00 | 3.63M |
| 2026-06-02 | IDR 294.00 | +1.38% | IDR 294.00 | IDR 306.00 | IDR 290.00 | 3.54M |
| 2026-05-29 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 304.00 | IDR 290.00 | 2.25M |
| 2026-05-28 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 290.00 | 0 |
| 2026-05-27 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 290.00 | 0 |
| 2026-05-26 | IDR 290.00 | -3.33% | IDR 300.00 | IDR 308.00 | IDR 290.00 | 2.18M |