Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4,250.00 | 4,250.00 | 4,070.00 | 4,080.00 | 4,080.00 | 7,900 |
| 2024-05-02 | 4,180.00 | 4,180.00 | 4,080.00 | 4,130.00 | 4,130.00 | 21,200 |
| 2024-04-30 | 4,110.00 | 4,230.00 | 4,100.00 | 4,180.00 | 4,180.00 | 18,100 |
| 2024-04-29 | 4,150.00 | 4,190.00 | 4,030.00 | 4,110.00 | 4,110.00 | 13,800 |
| 2024-04-26 | 4,280.00 | 4,280.00 | 4,020.00 | 4,150.00 | 4,150.00 | 20,100 |
| 2024-04-25 | 4,290.00 | 4,300.00 | 4,080.00 | 4,200.00 | 4,200.00 | 31,000 |
| 2024-04-24 | 4,220.00 | 4,430.00 | 4,210.00 | 4,280.00 | 4,280.00 | 11,300 |
| 2024-04-23 | 4,300.00 | 4,340.00 | 4,090.00 | 4,220.00 | 4,220.00 | 19,100 |
| 2024-04-22 | 4,300.00 | 4,390.00 | 4,220.00 | 4,250.00 | 4,250.00 | 20,400 |
| 2024-04-19 | 4,160.00 | 4,800.00 | 4,160.00 | 4,320.00 | 4,320.00 | 29,500 |
| 2024-04-18 | 4,340.00 | 4,400.00 | 4,170.00 | 4,270.00 | 4,270.00 | 20,100 |
| 2024-04-17 | 4,330.00 | 4,400.00 | 4,070.00 | 4,340.00 | 4,340.00 | 12,200 |
| 2024-04-16 | 4,330.00 | 4,370.00 | 4,250.00 | 4,320.00 | 4,320.00 | 15,200 |
| 2024-04-05 | 4,390.00 | 4,450.00 | 4,300.00 | 4,370.00 | 4,370.00 | 17,100 |
| 2024-04-04 | 4,210.00 | 4,500.00 | 4,210.00 | 4,390.00 | 4,390.00 | 21,700 |
| 2024-04-03 | 4,240.00 | 4,260.00 | 4,190.00 | 4,230.00 | 4,230.00 | 10,000 |
| 2024-04-02 | 4,180.00 | 4,280.00 | 4,180.00 | 4,240.00 | 4,240.00 | 9,500 |
| 2024-04-01 | 4,290.00 | 4,290.00 | 4,180.00 | 4,180.00 | 4,180.00 | 32,200 |
| 2024-03-28 | 4,210.00 | 4,240.00 | 4,170.00 | 4,190.00 | 4,190.00 | 11,200 |
| 2024-03-27 | 4,260.00 | 4,260.00 | 4,150.00 | 4,170.00 | 4,170.00 | 21,700 |
| 2024-03-26 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 |
| 2024-03-25 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 |
| 2024-03-22 | 4,220.00 | 4,310.00 | 4,130.00 | 4,200.00 | 4,200.00 | 15,200 |
| 2024-03-21 | 4,220.00 | 4,310.00 | 4,110.00 | 4,210.00 | 4,210.00 | 26,500 |
| 2024-03-20 | 4,290.00 | 4,330.00 | 4,200.00 | 4,200.00 | 4,200.00 | 10,300 |
| 2024-03-19 | 4,200.00 | 4,340.00 | 4,170.00 | 4,210.00 | 4,210.00 | 56,000 |
| 2024-03-18 | 4,390.00 | 4,500.00 | 3,900.00 | 4,130.00 | 4,130.00 | 127,600 |
| 2024-03-15 | 4,440.00 | 4,550.00 | 4,360.00 | 4,500.00 | 4,500.00 | 19,000 |
| 2024-03-14 | 4,580.00 | 4,580.00 | 4,470.00 | 4,490.00 | 4,490.00 | 26,400 |
| 2024-03-13 | 4,510.00 | 4,670.00 | 4,470.00 | 4,470.00 | 4,470.00 | 93,700 |
| 2024-03-08 | 4,340.00 | 4,630.00 | 4,340.00 | 4,510.00 | 4,510.00 | 89,600 |
| 2024-03-07 | 4,310.00 | 4,380.00 | 4,310.00 | 4,330.00 | 4,330.00 | 17,600 |
| 2024-03-06 | 4,310.00 | 4,390.00 | 4,250.00 | 4,310.00 | 4,310.00 | 20,300 |
| 2024-03-05 | 4,380.00 | 4,400.00 | 4,240.00 | 4,240.00 | 4,240.00 | 56,700 |
| 2024-03-04 | 4,410.00 | 4,450.00 | 4,380.00 | 4,390.00 | 4,390.00 | 30,400 |
| 2024-03-01 | 4,430.00 | 4,480.00 | 4,400.00 | 4,400.00 | 4,400.00 | 20,300 |
| 2024-02-29 | 4,430.00 | 4,540.00 | 4,410.00 | 4,430.00 | 4,430.00 | 60,100 |
| 2024-02-28 | 4,450.00 | 4,590.00 | 4,410.00 | 4,410.00 | 4,410.00 | 46,600 |
| 2024-02-27 | 4,500.00 | 4,620.00 | 4,410.00 | 4,500.00 | 4,500.00 | 89,600 |
| 2024-02-26 | 4,640.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 43,800 |
| 2024-02-23 | 4,600.00 | 4,940.00 | 4,600.00 | 4,650.00 | 4,650.00 | 122,600 |
| 2024-02-22 | 4,700.00 | 4,710.00 | 4,500.00 | 4,610.00 | 4,610.00 | 100,200 |
| 2024-02-21 | 4,720.00 | 4,770.00 | 4,620.00 | 4,650.00 | 4,650.00 | 80,000 |
| 2024-02-20 | 4,960.00 | 4,960.00 | 4,640.00 | 4,720.00 | 4,720.00 | 151,200 |
| 2024-02-19 | 5,150.00 | 5,475.00 | 4,840.00 | 4,910.00 | 4,910.00 | 140,000 |
| 2024-02-16 | 4,650.00 | 5,550.00 | 4,500.00 | 5,100.00 | 5,100.00 | 498,200 |
| 2024-02-15 | 4,510.00 | 4,640.00 | 4,500.00 | 4,640.00 | 4,640.00 | 97,800 |
| 2024-02-13 | 4,890.00 | 4,890.00 | 4,450.00 | 4,490.00 | 4,490.00 | 203,000 |
| 2024-02-12 | 4,640.00 | 5,200.00 | 4,640.00 | 4,890.00 | 4,890.00 | 288,100 |
| 2024-02-07 | 5,825.00 | 6,400.00 | 4,900.00 | 5,150.00 | 5,150.00 | 1,707,800 |
| 2024-02-06 | 4,770.00 | 5,600.00 | 4,670.00 | 5,600.00 | 5,600.00 | 2,699,500 |
| 2024-02-05 | 3,600.00 | 4,480.00 | 3,550.00 | 4,480.00 | 4,480.00 | 517,500 |
| 2024-02-02 | 3,620.00 | 3,690.00 | 3,570.00 | 3,590.00 | 3,590.00 | 99,100 |
| 2024-02-01 | 3,740.00 | 3,750.00 | 3,620.00 | 3,620.00 | 3,620.00 | 74,600 |
| 2024-01-31 | 3,870.00 | 3,870.00 | 3,700.00 | 3,750.00 | 3,750.00 | 124,200 |
| 2024-01-30 | 3,920.00 | 3,950.00 | 3,750.00 | 3,870.00 | 3,870.00 | 111,500 |
| 2024-01-29 | 4,020.00 | 4,110.00 | 3,850.00 | 3,920.00 | 3,920.00 | 77,300 |
| 2024-01-26 | 4,050.00 | 4,050.00 | 3,810.00 | 4,020.00 | 4,020.00 | 78,600 |
| 2024-01-25 | 4,260.00 | 4,260.00 | 4,050.00 | 4,050.00 | 4,050.00 | 69,200 |
| 2024-01-24 | 4,350.00 | 4,350.00 | 4,150.00 | 4,270.00 | 4,270.00 | 76,200 |
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.