Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4,390.00 | 4,390.00 | 4,280.00 | 4,350.00 | 4,350.00 | 43,400 |
| 2024-01-22 | 4,340.00 | 4,390.00 | 4,190.00 | 4,390.00 | 4,390.00 | 53,400 |
| 2024-01-19 | 4,360.00 | 4,440.00 | 4,320.00 | 4,340.00 | 4,340.00 | 57,800 |
| 2024-01-18 | 4,340.00 | 4,500.00 | 4,250.00 | 4,360.00 | 4,360.00 | 95,700 |
| 2024-01-17 | 4,150.00 | 4,730.00 | 4,110.00 | 4,340.00 | 4,340.00 | 252,200 |
| 2024-01-16 | 4,300.00 | 4,300.00 | 4,090.00 | 4,140.00 | 4,140.00 | 343,300 |
| 2024-01-15 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0 |
| 2024-01-12 | 4,480.00 | 4,590.00 | 4,230.00 | 4,490.00 | 4,490.00 | 330,600 |
| 2024-01-11 | 4,690.00 | 4,700.00 | 4,460.00 | 4,480.00 | 4,480.00 | 177,200 |
| 2024-01-10 | 4,750.00 | 4,800.00 | 4,660.00 | 4,690.00 | 4,690.00 | 90,600 |
| 2024-01-09 | 4,850.00 | 4,970.00 | 4,600.00 | 4,800.00 | 4,800.00 | 219,500 |
| 2024-01-08 | 5,000.00 | 5,075.00 | 4,810.00 | 4,850.00 | 4,850.00 | 255,300 |
| 2024-01-05 | 5,100.00 | 5,150.00 | 4,950.00 | 4,990.00 | 4,990.00 | 128,100 |
| 2024-01-04 | 5,175.00 | 5,375.00 | 5,050.00 | 5,100.00 | 5,100.00 | 106,800 |
| 2024-01-03 | 5,025.00 | 5,450.00 | 5,025.00 | 5,125.00 | 5,125.00 | 408,100 |
| 2024-01-02 | 5,100.00 | 5,175.00 | 4,900.00 | 5,025.00 | 5,025.00 | 268,400 |
| 2023-12-29 | 5,300.00 | 5,375.00 | 5,025.00 | 5,050.00 | 5,050.00 | 195,400 |
| 2023-12-28 | 5,300.00 | 5,400.00 | 5,175.00 | 5,250.00 | 5,250.00 | 119,200 |
| 2023-12-27 | 5,700.00 | 5,800.00 | 5,225.00 | 5,300.00 | 5,300.00 | 295,900 |
| 2023-12-22 | 5,150.00 | 6,000.00 | 5,100.00 | 5,475.00 | 5,475.00 | 695,000 |
| 2023-12-21 | 5,675.00 | 5,675.00 | 4,980.00 | 5,100.00 | 5,100.00 | 649,200 |
| 2023-12-20 | 6,025.00 | 6,025.00 | 5,525.00 | 5,675.00 | 5,675.00 | 482,400 |
| 2023-12-19 | 6,200.00 | 6,250.00 | 5,900.00 | 6,000.00 | 6,000.00 | 258,600 |
| 2023-12-18 | 6,000.00 | 6,500.00 | 5,875.00 | 6,125.00 | 6,125.00 | 531,200 |
| 2023-12-15 | 6,500.00 | 7,000.00 | 5,875.00 | 6,000.00 | 6,000.00 | 2,215,800 |
| 2023-12-14 | 5,150.00 | 6,050.00 | 5,075.00 | 6,050.00 | 6,050.00 | 1,147,900 |
| 2023-12-13 | 5,950.00 | 5,950.00 | 4,760.00 | 5,050.00 | 5,050.00 | 800,500 |
| 2023-12-12 | 6,300.00 | 6,350.00 | 5,850.00 | 5,950.00 | 5,950.00 | 522,800 |
| 2023-12-11 | 6,475.00 | 6,750.00 | 6,100.00 | 6,150.00 | 6,150.00 | 541,700 |
| 2023-12-08 | 6,650.00 | 7,125.00 | 6,300.00 | 6,450.00 | 6,450.00 | 554,700 |
| 2023-12-07 | 7,000.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,600.00 | 626,900 |
| 2023-12-06 | 7,300.00 | 7,500.00 | 6,900.00 | 6,975.00 | 6,975.00 | 716,900 |
| 2023-12-05 | 7,775.00 | 8,500.00 | 6,825.00 | 7,275.00 | 7,275.00 | 2,380,300 |
| 2023-12-04 | 6,075.00 | 7,250.00 | 6,075.00 | 7,250.00 | 7,250.00 | 1,650,000 |
| 2023-12-01 | 6,500.00 | 6,650.00 | 6,000.00 | 6,050.00 | 6,050.00 | 747,300 |
| 2023-11-30 | 7,000.00 | 7,150.00 | 6,000.00 | 6,450.00 | 6,450.00 | 984,400 |
| 2023-11-29 | 7,400.00 | 7,800.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,265,900 |
| 2023-11-28 | 7,200.00 | 8,150.00 | 5,900.00 | 7,300.00 | 7,300.00 | 6,819,500 |
| 2023-11-27 | 9,050.00 | 9,650.00 | 7,250.00 | 7,250.00 | 7,250.00 | 2,474,300 |
| 2023-11-24 | 10,675.00 | 11,550.00 | 8,425.00 | 9,050.00 | 9,050.00 | 5,105,000 |
| 2023-11-23 | 8,400.00 | 9,625.00 | 8,400.00 | 9,625.00 | 9,625.00 | 896,200 |
| 2023-11-22 | 7,050.00 | 8,025.00 | 7,000.00 | 8,025.00 | 8,025.00 | 1,213,800 |
| 2023-11-21 | 5,700.00 | 6,700.00 | 5,625.00 | 6,700.00 | 6,700.00 | 3,002,200 |
| 2023-11-20 | 4,760.00 | 5,800.00 | 4,750.00 | 5,600.00 | 5,600.00 | 2,257,000 |
| 2023-11-17 | 4,020.00 | 4,950.00 | 4,000.00 | 4,700.00 | 4,700.00 | 659,700 |
| 2023-11-16 | 3,810.00 | 4,500.00 | 3,800.00 | 3,990.00 | 3,990.00 | 173,800 |
| 2023-11-15 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 107,500 |
| 2023-11-14 | 19,450.00 | 19,600.00 | 19,000.00 | 19,500.00 | 3,900.00 | 131,000 |
| 2023-11-13 | 18,400.00 | 19,975.00 | 18,375.00 | 19,450.00 | 3,890.00 | 115,000 |
| 2023-11-10 | 18,350.00 | 18,400.00 | 18,100.00 | 18,400.00 | 3,680.00 | 50,500 |
| 2023-11-09 | 17,900.00 | 18,400.00 | 17,900.00 | 18,375.00 | 3,675.00 | 3,000 |
| 2023-11-08 | 17,725.00 | 18,000.00 | 17,700.00 | 17,900.00 | 3,580.00 | 11,000 |
| 2023-11-07 | 18,050.00 | 18,050.00 | 17,700.00 | 17,750.00 | 3,550.00 | 11,500 |
| 2023-11-06 | 18,000.00 | 18,050.00 | 18,000.00 | 18,050.00 | 3,610.00 | 37,000 |
| 2023-11-03 | 17,950.00 | 18,000.00 | 17,875.00 | 18,000.00 | 3,600.00 | 12,000 |
| 2023-11-02 | 17,950.00 | 18,000.00 | 16,925.00 | 17,850.00 | 3,570.00 | 40,000 |
| 2023-11-01 | 18,775.00 | 18,775.00 | 17,000.00 | 17,800.00 | 3,560.00 | 74,500 |
| 2023-10-31 | 19,900.00 | 19,900.00 | 18,400.00 | 18,775.00 | 3,755.00 | 52,500 |
| 2023-10-30 | 20,000.00 | 20,200.00 | 19,650.00 | 19,800.00 | 3,960.00 | 61,000 |
| 2023-10-27 | 18,975.00 | 20,175.00 | 18,975.00 | 19,750.00 | 3,950.00 | 87,500 |
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.