PT Indospring Tbk (IDX:INDS)
Indonesia
· Delayed Price · Currency is IDR 226.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Indospring Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 330,700 |
| Oct 29, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | 262,400 |
| Oct 28, 2025 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 88,700 |
| Oct 27, 2025 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 387,500 |
| Oct 24, 2025 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 380,600 |
| Oct 23, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 301,100 |
| Oct 22, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 133,300 |
| Oct 21, 2025 | 226.00 | 232.00 | 224.00 | 226.00 | 226.00 | - | 496,800 |
| Oct 20, 2025 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 566,900 |
| Oct 17, 2025 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | -0.89% | 320,700 |
| Oct 16, 2025 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 148,900 |
| Oct 15, 2025 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | -3.45% | 414,700 |
| Oct 14, 2025 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -1.69% | 497,400 |
| Oct 13, 2025 | 226.00 | 240.00 | 222.00 | 236.00 | 236.00 | 5.36% | 1,554,100 |
| Oct 10, 2025 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 605,800 |
| Oct 9, 2025 | 224.00 | 232.00 | 222.00 | 224.00 | 224.00 | - | 350,900 |
| Oct 8, 2025 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.75% | 272,600 |
| Oct 7, 2025 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 2.70% | 612,500 |
| Oct 6, 2025 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | -2.63% | 722,600 |
| Oct 3, 2025 | 230.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 199,000 |
| Oct 2, 2025 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | -1.72% | 724,500 |
| Oct 1, 2025 | 234.00 | 236.00 | 226.00 | 232.00 | 232.00 | -0.85% | 551,500 |
| Sep 30, 2025 | 240.00 | 246.00 | 222.00 | 234.00 | 234.00 | -1.68% | 1,237,800 |
| Sep 29, 2025 | 238.00 | 246.00 | 232.00 | 238.00 | 238.00 | - | 233,000 |
| 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 | - | 43,500 |
| 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% | 100,200 |
| 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 | - | 36,700 |
| 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% | 169,300 |
| 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 | - | 151,800 |
| 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% | 212,600 |
| 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 |