What is the all time high of INDS?

PT Indospring Tbk (INDS) closed at its highest ever adjusted price, IDR 2,813, on Feb 19, 2026. Its lowest close was IDR 1.73 on Sep 20, 2001.

How much has INDS returned over the last 10 years?

+332.9% in price terms from the close ten years before Sep 28, 2026, which is +15.8% a year compounded. Over one year the return is +3.8%; over five years +52.9%.

What was the worst drawdown in INDS history?

-92.0% from the Feb 19, 2026 peak to the Jun 8, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does INDS historical data go?

The daily series starts on Sep 20, 2001 and runs to Sep 28, 2026: 6,209 trading sessions across 25.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INDS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INDS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 20, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INDS?

Among complete calendar years, 2010 was the best at +794.5% and 2016 the worst at -75.9%, measured close to close.

IDX · INDS · stock

PT Indospring Tbk (INDS) stock price history

Every IDX trading session of PT Indospring Tbk from Sep 20, 2001 to Sep 28, 2026: 6,209 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INDS data, free key Year by year table

INDS adjusted close, 2001 to 2026

INDSPT Indospring Tbk

IDR 242.00+3.8% over one year

IDR 2,813
All time high, 2026: IDR 3,342
52 week high, IDR 213.64 low: 6,209
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

INDS key facts

PT Indospring Tbk (INDS) closed at IDR 242.00 on Sep 28, 2026 on IDX.
INDS's all time high close is IDR 2,813, set on Feb 19, 2026; its all time low close is IDR 1.73 on Sep 20, 2001.
INDS's 52 week range is IDR 213.64 to IDR 3,342.
INDS returned +3.8% over the year to Sep 28, 2026 and +52.9% over five years.
Over ten years INDS returned +333%, +15.8% a year compounded.
INDS's deepest drawdown was -92.0% from Feb 19, 2026 to Jun 8, 2026.
DataCedar holds 6,209 daily sessions of INDS history from Sep 20, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INDS price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INDS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.0%
3 months	-3.5%
6 months	-38.0%
Year to date	+9.3%
1 year	+3.8%
3 years	-5.8%
5 years	+52.9%
10 years	+332.9%
Since Sep 20, 2001	+13,911%
Compound annual growth, 25.0 years	+21.8%

INDS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,813 on Feb 19, 2026
All time low close: IDR 1.73 on Sep 20, 2001
52 week high: IDR 3,342 on Feb 19, 2026
52 week low: IDR 213.64 on Nov 12, 2025
Deepest drawdown: -92.0% from Feb 19, 2026 to Jun 8, 2026, not yet recovered
Best single session: +51.1% on Jul 3, 2014
Worst single session: -80.4% on May 25, 2016
Volatility, 1 year annualised: 106.5%
Sessions closing higher, 1 year: 33%
Growth of 1 since 2001: 140×
Best calendar year: 2010, +795%
Worst calendar year: 2016, -76%

INDS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 20, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 221.48	IDR 3,342	IDR 217.56	IDR 242.00	+9.3%	3.1B	179
2025	IDR 233.24	IDR 333.20	IDR 186.78	IDR 221.48	-4.3%	96.1M	236
2024	IDR 227.65	IDR 360.29	IDR 178.28	IDR 231.34	+1.6%	199M	237
2023	IDR 173.89	IDR 342.85	IDR 163.81	IDR 227.65	+33.6%	140.9M	239
2022	IDR 198.85	IDR 202.23	IDR 162.50	IDR 170.38	-15.7%	23.8M	246
2021	IDR 162.04	IDR 203.08	IDR 141.78	IDR 202.23	+24.8%	21.6M	247
2020	IDR 178.24	IDR 187.54	IDR 93.77	IDR 162.04	-9.1%	54.9M	242
2019	IDR 165.05	IDR 220.86	IDR 148.69	IDR 178.24	+8.0%	2.4B	258
2018	IDR 89.34	IDR 193.30	IDR 88.98	IDR 165.05	+84.7%	1.1B	261
2017	IDR 54.22	IDR 119.12	IDR 53.55	IDR 89.34	+64.8%	935.7M	254
2016	IDR 224.93	IDR 224.93	IDR 37.15	IDR 54.22	-75.9%	1.7B	246
2015	IDR 221.25	IDR 224.93	IDR 221.25	IDR 224.93	+1.7%	0	245
2014	IDR 133.59	IDR 221.25	IDR 116.20	IDR 221.25	+64.1%	36.4M	244
2013	IDR 141.73	IDR 168.73	IDR 106.60	IDR 134.85	-4.9%	310.5M	244
2012	IDR 82.79	IDR 164.41	IDR 77.58	IDR 141.73	+74.9%	1.6B	246
2011	IDR 68.52	IDR 155.15	IDR 45.68	IDR 81.05	+18.3%	4.9B	247
2010	IDR 7.66	IDR 109.31	IDR 6.74	IDR 68.52	+794.5%	78.3M	245
2009	IDR 7.13	IDR 10.45	IDR 6.53	IDR 7.66	+7.5%	7.9M	244
2008	IDR 8.37	IDR 10.97	IDR 5.49	IDR 7.13	-14.9%	23.4M	239
2007	IDR 2.89	IDR 12.99	IDR 2.37	IDR 8.37	+190.0%	33.5M	247
2006	IDR 2.89	IDR 3.29	IDR 2.31	IDR 2.89	0.0%	6.1M	259
2005	IDR 3.34	IDR 4.45	IDR 2.77	IDR 2.89	-13.6%	5.2M	247
2004	IDR 3.90	IDR 4.45	IDR 3.06	IDR 3.34	-14.3%	24M	262
2003	IDR 3.45	IDR 4.12	IDR 2.66	IDR 3.90	+12.8%	7.7M	261
2002	IDR 1.99	IDR 5.85	IDR 1.99	IDR 3.45	+73.3%	19.3M	261
2001	IDR 1.73	IDR 2.13	IDR 1.73	IDR 1.99	n/a	3.6M	73

INDS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 242.00	-9.7%
August 2026	IDR 268.00	-4.3%
July 2026	IDR 280.00	+18.1%
June 2026	IDR 237.16	-16.6%
May 2026	IDR 284.20	-34.1%
April 2026	IDR 431.20	+10.6%
March 2026	IDR 390.04	-67.6%
February 2026	IDR 1,205	+65.1%
January 2026	IDR 730.10	+229.6%
December 2025	IDR 221.48	+0.9%
November 2025	IDR 219.52	-0.9%
October 2025	IDR 221.48	-3.4%

About the INDS data

Daily bars. 6,209 sessions from Sep 20, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

INCO PT Vale Indonesia Tbk
INDF PT Indofood Sukses Makmur Tbk
INDO PT Royalindo Investa Wijaya Tbk
INDR PT. Indo-Rama Synthetics Tbk
INDY PT. Indika Energy Tbk
INET PT Sinergi Inti Andalan Prima Tbk
INKP PT Indah Kiat Pulp & Paper Tbk
INOV PT Inocycle Technology Group Tbk

Browse IDX

Historical data guides

Common questions

INDS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market