Stock listing
IDX:INDS PT Indospring Tbk Saham
Follow PT Indospring Tbk into a list and get an email when it puts out news.
Share price · IDX:INDS
222.00 IDR -2.00 (-0.9%)
Close on Oct 30, 2026
- Day range
- 220.00 – 228.00 IDROct 30, 2026
- Volume
- 1.75M sharesOct 30, 2026
- Market cap
- 1.46T IDRAt the close on Oct 30, 2026 · price × 6.56B shares outstanding
- 52-week range
- 188.00 – 3,410.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 444.2M IDRMedian day 1.46M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:INDS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 222.00 | -2.00 | -0.9% | 228.00 | 228.00 | 220.00 | 1,752,800 | |
| 224.00 | -6.00 | -2.6% | 230.00 | 236.00 | 222.00 | 747,000 | |
| 230.00 | -2.00 | -0.9% | 230.00 | 232.00 | 222.00 | 589,300 | |
| 232.00 | +2.00 | +0.9% | 232.00 | 236.00 | 228.00 | 865,200 | |
| 230.00 | -14.00 | -5.7% | 246.00 | 252.00 | 230.00 | 1,772,400 | |
| 244.00 | +14.00 | +6.1% | 224.00 | 246.00 | 224.00 | 1,194,400 | |
| 230.00 | +4.00 | +1.8% | 220.00 | 234.00 | 216.00 | 999,300 | |
| 226.00 | +16.00 | +7.6% | 212.00 | 226.00 | 206.00 | 2,950,500 | |
| 210.00 | +14.00 | +7.1% | 199.00 | 210.00 | 198.00 | 2,739,600 | |
| 196.00 | -6.00 | -3.0% | 206.00 | 206.00 | 188.00 | 4,932,700 | |
| 202.00 | -34.00 | -14.4% | 226.00 | 230.00 | 202.00 | 5,642,600 | |
| 236.00 | -8.00 | -3.3% | 244.00 | 244.00 | 234.00 | 1,144,000 | |
| 244.00 | +2.00 | +0.8% | 244.00 | 248.00 | 240.00 | 1,703,600 | |
| 242.00 | 0.00 | 0.0% | 240.00 | 250.00 | 238.00 | 2,447,000 | |
| 242.00 | -12.00 | -4.7% | 254.00 | 258.00 | 240.00 | 2,497,400 | |
| 254.00 | +10.00 | +4.1% | 246.00 | 256.00 | 246.00 | 1,759,400 | |
| 244.00 | -10.00 | -3.9% | 252.00 | 256.00 | 244.00 | 1,636,200 | |
| 254.00 | -4.00 | -1.6% | 258.00 | 260.00 | 250.00 | 882,400 | |
| 258.00 | +14.00 | +5.7% | 244.00 | 268.00 | 244.00 | 4,677,600 | |
| 244.00 | +6.00 | +2.5% | 240.00 | 244.00 | 232.00 | 2,107,000 | |
| 238.00 | 0.00 | 0.0% | 238.00 | 240.00 | 236.00 | 212,800 | |
| 238.00 | +2.00 | +0.8% | 238.00 | 242.00 | 232.00 | 1,235,200 | |
| 236.00 | 0.00 | 0.0% | 242.00 | 244.00 | 234.00 | 676,100 | |
| 236.00 | -6.00 | -2.5% | 240.00 | 242.00 | 230.00 | 2,718,500 | |
| 242.00 | +2.00 | +0.8% | 242.00 | 246.00 | 240.00 | 767,700 | |
| 240.00 | -4.00 | -1.6% | 242.00 | 246.00 | 240.00 | 1,183,400 | |
| 244.00 | -6.00 | -2.4% | 250.00 | 250.00 | 242.00 | 1,059,500 | |
| 250.00 | +2.00 | +0.8% | 250.00 | 252.00 | 242.00 | 301,500 | |
| 248.00 | -4.00 | -1.6% | 250.00 | 252.00 | 242.00 | 1,161,500 | |
| 252.00 | -2.00 | -0.8% | 252.00 | 256.00 | 250.00 | 803,800 | |
| 254.00 | +2.00 | +0.8% | 252.00 | 258.00 | 250.00 | 1,018,700 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 256.00 | 250.00 | 946,100 | |
| 252.00 | -2.00 | -0.8% | 260.00 | 260.00 | 252.00 | 1,099,200 | |
| 254.00 | -4.00 | -1.6% | 256.00 | 262.00 | 252.00 | 1,318,000 | |
| 258.00 | -2.00 | -0.8% | 262.00 | 264.00 | 252.00 | 2,680,000 | |
| 260.00 | -12.00 | -4.4% | 270.00 | 270.00 | 260.00 | 2,534,600 | |
| 272.00 | 0.00 | 0.0% | 272.00 | 276.00 | 268.00 | 1,535,600 | |
| 272.00 | 0.00 | 0.0% | 272.00 | 272.00 | 268.00 | 1,535,400 | |
| 272.00 | +2.00 | +0.7% | 270.00 | 274.00 | 268.00 | 674,800 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 274.00 | 268.00 | 865,400 | |
| 270.00 | -2.00 | -0.7% | 272.00 | 274.00 | 268.00 | 1,249,100 | |
| 272.00 | +8.00 | +3.0% | 268.00 | 276.00 | 264.00 | 1,684,900 | |
| 264.00 | 0.00 | 0.0% | 266.00 | 270.00 | 264.00 | 807,500 | |
| 264.00 | -4.00 | -1.5% | 268.00 | 270.00 | 264.00 | 1,709,800 | |
| 268.00 | +2.00 | +0.8% | 268.00 | 270.00 | 266.00 | 1,054,700 | |
| 266.00 | -4.00 | -1.5% | 270.00 | 272.00 | 262.00 | 1,566,700 | |
| 270.00 | +4.00 | +1.5% | 264.00 | 272.00 | 262.00 | 997,200 | |
| 266.00 | -8.00 | -2.9% | 274.00 | 276.00 | 262.00 | 2,521,900 | |
| 274.00 | 0.00 | 0.0% | 274.00 | 274.00 | 274.00 | 0 | |
| 274.00 | +8.00 | +3.0% | 268.00 | 276.00 | 264.00 | 2,466,100 | |
| 266.00 | 0.00 | 0.0% | 266.00 | 270.00 | 262.00 | 1,841,400 | |
| 266.00 | +6.00 | +2.3% | 260.00 | 266.00 | 258.00 | 2,481,300 | |
| 260.00 | -2.00 | -0.8% | 262.00 | 262.00 | 258.00 | 1,701,700 | |
| 262.00 | -2.00 | -0.8% | 266.00 | 268.00 | 258.00 | 3,240,900 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 264.00 | 0 | |
| 264.00 | -4.00 | -1.5% | 266.00 | 268.00 | 260.00 | 892,600 | |
| 268.00 | -4.00 | -1.5% | 272.00 | 272.00 | 262.00 | 1,478,500 | |
| 272.00 | +8.00 | +3.0% | 264.00 | 274.00 | 264.00 | 899,400 | |
| 264.00 | -12.00 | -4.3% | 278.00 | 278.00 | 260.00 | 1,457,200 | |
| 276.00 | +2.00 | +0.7% | 278.00 | 280.00 | 274.00 | 1,072,100 | |
| 274.00 | -4.00 | -1.4% | 278.00 | 280.00 | 274.00 | 1,088,900 | |
| 278.00 | -8.00 | -2.8% | 286.00 | 288.00 | 272.00 | 6,090,000 | |
| 286.00 | +8.00 | +2.9% | 278.00 | 288.00 | 276.00 | 3,039,800 | |
| 278.00 | -2.00 | -0.7% | 280.00 | 286.00 | 276.00 | 3,228,500 | |
| 280.00 | 0.00 | 0.0% | 282.00 | 286.00 | 274.00 | 4,980,100 | |
| 280.00 | +8.00 | +2.9% | 276.00 | 286.00 | 274.00 | 2,233,000 | |
| 272.00 | +2.00 | +0.7% | 268.00 | 274.00 | 268.00 | 790,400 |
- Ticker
- IDX:INDS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 254.00 (-1.6%) on Oct 7, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Sep 29, 2026
Closed 236.00 (0.0%) on Sep 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 7, 2026
Closed 270.00 (0.0%) on Sep 7, 2026
The Decrease of Capital of the Subsidiary of the Company, PT Indobaja Primamurni
Aug 20, 2026
Closed 266.00 (+2.3%) on Aug 20, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 25, 2026
Closed 256.00 (-2.3%) on Jun 26, 2026
Public Expose Material Submission - Annual
Jun 19, 2026
Closed 282.00 (-0.7%) on Jun 19, 2026
General Announcement Public Expose - Annual
Jun 8, 2026
Closed 258.00 (+12.2%) on Jun 9, 2026
Cash Dividend Income from PT Sinar Indranusa Jaya (Subsidiary Entity)
Jun 3, 2026
Closed 250.00 (-7.4%) on Jun 4, 2026
PT Indospring Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indospring Tbk.