Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 3,900.00 | 3,900.00 | 3,800.00 | 3,810.00 | 3,810.00 | 6,800 |
| 2024-08-02 | 3,900.00 | 3,930.00 | 3,900.00 | 3,910.00 | 3,910.00 | 1,800 |
| 2024-08-01 | 3,940.00 | 3,960.00 | 3,940.00 | 3,940.00 | 3,940.00 | 6,100 |
| 2024-07-31 | 3,900.00 | 3,960.00 | 3,900.00 | 3,960.00 | 3,960.00 | 10,300 |
| 2024-07-30 | 3,970.00 | 3,970.00 | 3,950.00 | 3,950.00 | 3,950.00 | 2,900 |
| 2024-07-29 | 3,910.00 | 3,960.00 | 3,900.00 | 3,940.00 | 3,940.00 | 12,600 |
| 2024-07-26 | 3,940.00 | 3,950.00 | 3,910.00 | 3,940.00 | 3,940.00 | 11,600 |
| 2024-07-25 | 3,900.00 | 3,940.00 | 3,800.00 | 3,910.00 | 3,910.00 | 8,500 |
| 2024-07-24 | 3,930.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,000 |
| 2024-07-23 | 3,900.00 | 3,970.00 | 3,880.00 | 3,940.00 | 3,940.00 | 18,800 |
| 2024-07-22 | 3,880.00 | 3,900.00 | 3,880.00 | 3,900.00 | 3,900.00 | 6,400 |
| 2024-07-19 | 3,930.00 | 3,940.00 | 3,850.00 | 3,940.00 | 3,940.00 | 11,900 |
| 2024-07-18 | 3,950.00 | 3,950.00 | 3,850.00 | 3,940.00 | 3,940.00 | 21,500 |
| 2024-07-17 | 3,900.00 | 3,940.00 | 3,850.00 | 3,930.00 | 3,930.00 | 12,200 |
| 2024-07-16 | 3,890.00 | 3,960.00 | 3,840.00 | 3,900.00 | 3,900.00 | 1,900 |
| 2024-07-15 | 3,950.00 | 3,990.00 | 3,850.00 | 3,940.00 | 3,940.00 | 25,500 |
| 2024-07-12 | 4,010.00 | 4,010.00 | 3,900.00 | 3,990.00 | 3,990.00 | 5,800 |
| 2024-07-11 | 4,000.00 | 4,000.00 | 3,920.00 | 3,970.00 | 3,970.00 | 6,600 |
| 2024-07-10 | 4,000.00 | 4,030.00 | 3,900.00 | 3,990.00 | 3,990.00 | 14,500 |
| 2024-07-09 | 3,900.00 | 3,990.00 | 3,830.00 | 3,990.00 | 3,990.00 | 30,200 |
| 2024-07-08 | 3,820.00 | 3,910.00 | 3,800.00 | 3,900.00 | 3,900.00 | 16,100 |
| 2024-07-05 | 3,910.00 | 3,920.00 | 3,800.00 | 3,910.00 | 3,910.00 | 16,000 |
| 2024-07-04 | 3,840.00 | 3,920.00 | 3,830.00 | 3,920.00 | 3,920.00 | 14,300 |
| 2024-07-03 | 3,940.00 | 3,950.00 | 3,830.00 | 3,890.00 | 3,890.00 | 8,900 |
| 2024-07-02 | 3,890.00 | 4,000.00 | 3,850.00 | 3,910.00 | 3,910.00 | 63,200 |
| 2024-07-01 | 3,950.00 | 3,950.00 | 3,890.00 | 3,940.00 | 3,940.00 | 12,300 |
| 2024-06-28 | 3,980.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,900.00 | 16,200 |
| 2024-06-27 | 4,010.00 | 4,010.00 | 3,930.00 | 3,980.00 | 3,980.00 | 7,900 |
| 2024-06-26 | 4,010.00 | 4,010.00 | 3,990.00 | 3,990.00 | 3,990.00 | 700 |
| 2024-06-25 | 4,030.00 | 4,030.00 | 3,880.00 | 3,990.00 | 3,990.00 | 20,600 |
| 2024-06-24 | 3,880.00 | 4,280.00 | 3,880.00 | 4,030.00 | 4,030.00 | 32,100 |
| 2024-06-21 | 3,980.00 | 3,980.00 | 3,870.00 | 3,950.00 | 3,950.00 | 11,600 |
| 2024-06-20 | 3,980.00 | 3,990.00 | 3,870.00 | 3,950.00 | 3,950.00 | 8,900 |
| 2024-06-19 | 3,930.00 | 4,090.00 | 3,860.00 | 3,860.00 | 3,860.00 | 29,000 |
| 2024-06-14 | 4,040.00 | 4,090.00 | 3,900.00 | 4,000.00 | 4,000.00 | 6,200 |
| 2024-06-13 | 3,950.00 | 4,010.00 | 3,900.00 | 4,010.00 | 4,010.00 | 10,700 |
| 2024-06-12 | 3,940.00 | 4,040.00 | 3,940.00 | 3,960.00 | 3,960.00 | 7,700 |
| 2024-06-11 | 3,920.00 | 4,040.00 | 3,920.00 | 4,040.00 | 4,040.00 | 32,500 |
| 2024-06-10 | 4,060.00 | 4,070.00 | 3,930.00 | 4,040.00 | 4,040.00 | 16,400 |
| 2024-06-07 | 4,060.00 | 4,070.00 | 4,010.00 | 4,070.00 | 4,070.00 | 13,700 |
| 2024-06-06 | 4,080.00 | 4,080.00 | 3,980.00 | 4,070.00 | 4,070.00 | 17,400 |
| 2024-06-05 | 4,080.00 | 4,100.00 | 4,000.00 | 4,060.00 | 4,060.00 | 22,400 |
| 2024-06-04 | 4,200.00 | 4,200.00 | 4,010.00 | 4,100.00 | 4,100.00 | 21,900 |
| 2024-06-03 | 4,320.00 | 4,320.00 | 4,000.00 | 4,180.00 | 4,180.00 | 24,700 |
| 2024-05-31 | 4,160.00 | 4,390.00 | 4,100.00 | 4,260.00 | 4,260.00 | 213,900 |
| 2024-05-30 | 3,800.00 | 4,350.00 | 3,800.00 | 4,160.00 | 4,160.00 | 101,500 |
| 2024-05-29 | 3,780.00 | 3,840.00 | 3,760.00 | 3,780.00 | 3,780.00 | 1,900 |
| 2024-05-28 | 3,910.00 | 3,910.00 | 3,770.00 | 3,880.00 | 3,880.00 | 23,100 |
| 2024-05-27 | 3,940.00 | 3,950.00 | 3,900.00 | 3,910.00 | 3,910.00 | 9,300 |
| 2024-05-22 | 3,970.00 | 4,000.00 | 3,940.00 | 3,970.00 | 3,970.00 | 2,100 |
| 2024-05-21 | 4,000.00 | 4,000.00 | 3,960.00 | 3,970.00 | 3,970.00 | 3,900 |
| 2024-05-20 | 4,030.00 | 4,030.00 | 3,960.00 | 3,970.00 | 3,970.00 | 20,200 |
| 2024-05-17 | 4,150.00 | 4,150.00 | 4,000.00 | 4,030.00 | 4,030.00 | 9,700 |
| 2024-05-16 | 4,080.00 | 4,110.00 | 4,010.00 | 4,100.00 | 4,100.00 | 13,600 |
| 2024-05-15 | 4,060.00 | 4,080.00 | 4,000.00 | 4,080.00 | 4,080.00 | 30,100 |
| 2024-05-14 | 4,070.00 | 4,100.00 | 4,040.00 | 4,050.00 | 4,050.00 | 9,100 |
| 2024-05-13 | 4,120.00 | 4,130.00 | 4,040.00 | 4,100.00 | 4,100.00 | 26,500 |
| 2024-05-08 | 4,100.00 | 4,150.00 | 4,060.00 | 4,120.00 | 4,120.00 | 8,000 |
| 2024-05-07 | 4,030.00 | 4,100.00 | 4,020.00 | 4,100.00 | 4,100.00 | 9,000 |
| 2024-05-06 | 4,080.00 | 4,080.00 | 4,030.00 | 4,070.00 | 4,070.00 | 41,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.