Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 19,000.00 | 19,475.00 | 18,975.00 | 18,975.00 | 3,795.00 | 25,000 |
| 2023-10-25 | 19,050.00 | 19,050.00 | 18,800.00 | 19,000.00 | 3,800.00 | 9,000 |
| 2023-10-24 | 18,950.00 | 18,950.00 | 18,400.00 | 18,650.00 | 3,730.00 | 25,500 |
| 2023-10-23 | 19,250.00 | 19,250.00 | 18,800.00 | 18,925.00 | 3,785.00 | 21,500 |
| 2023-10-20 | 19,725.00 | 19,975.00 | 19,425.00 | 19,650.00 | 3,930.00 | 43,000 |
| 2023-10-19 | 18,925.00 | 20,125.00 | 18,925.00 | 19,725.00 | 3,945.00 | 12,500 |
| 2023-10-18 | 18,925.00 | 18,925.00 | 18,925.00 | 18,925.00 | 3,785.00 | 500 |
| 2023-10-17 | 18,900.00 | 19,000.00 | 18,900.00 | 18,950.00 | 3,790.00 | 12,000 |
| 2023-10-16 | 18,850.00 | 18,950.00 | 18,700.00 | 18,900.00 | 3,780.00 | 31,500 |
| 2023-10-13 | 18,850.00 | 18,850.00 | 18,825.00 | 18,850.00 | 3,770.00 | 8,000 |
| 2023-10-12 | 18,475.00 | 18,850.00 | 18,225.00 | 18,850.00 | 3,770.00 | 9,500 |
| 2023-10-11 | 18,350.00 | 18,925.00 | 18,225.00 | 18,475.00 | 3,695.00 | 9,500 |
| 2023-10-10 | 18,150.00 | 18,350.00 | 18,150.00 | 18,350.00 | 3,670.00 | 1,000 |
| 2023-10-09 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 3,630.00 | 500 |
| 2023-10-06 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 3,630.00 | 4,000 |
| 2023-10-05 | 18,150.00 | 18,150.00 | 17,900.00 | 18,150.00 | 3,630.00 | 17,000 |
| 2023-10-04 | 18,100.00 | 18,250.00 | 18,000.00 | 18,150.00 | 3,630.00 | 29,500 |
| 2023-10-03 | 17,950.00 | 18,350.00 | 17,950.00 | 18,000.00 | 3,600.00 | 62,500 |
| 2023-10-02 | 17,700.00 | 17,950.00 | 17,700.00 | 17,950.00 | 3,590.00 | 8,500 |
| 2023-09-29 | 17,950.00 | 17,950.00 | 17,750.00 | 17,750.00 | 3,550.00 | 5,500 |
| 2023-09-27 | 17,750.00 | 17,950.00 | 17,750.00 | 17,950.00 | 3,590.00 | 7,000 |
| 2023-09-26 | 17,850.00 | 17,850.00 | 17,750.00 | 17,750.00 | 3,550.00 | 4,000 |
| 2023-09-25 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 3,570.00 | 0 |
| 2023-09-22 | 17,475.00 | 17,850.00 | 17,475.00 | 17,850.00 | 3,570.00 | 6,500 |
| 2023-09-21 | 17,500.00 | 17,500.00 | 17,400.00 | 17,500.00 | 3,500.00 | 2,000 |
| 2023-09-20 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 3,480.00 | 10,500 |
| 2023-09-19 | 17,500.00 | 17,500.00 | 17,325.00 | 17,400.00 | 3,480.00 | 22,000 |
| 2023-09-18 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 3,500.00 | 9,000 |
| 2023-09-15 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 3,500.00 | 0 |
| 2023-09-14 | 17,425.00 | 17,500.00 | 17,425.00 | 17,500.00 | 3,500.00 | 3,000 |
| 2023-09-13 | 17,000.00 | 17,400.00 | 16,500.00 | 17,400.00 | 3,480.00 | 7,000 |
| 2023-09-12 | 17,500.00 | 17,500.00 | 16,750.00 | 16,900.00 | 3,380.00 | 3,500 |
| 2023-09-11 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 3,500.00 | 0 |
| 2023-09-08 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 3,500.00 | 3,500 |
| 2023-09-07 | 17,500.00 | 17,525.00 | 17,500.00 | 17,500.00 | 3,500.00 | 8,500 |
| 2023-09-06 | 16,800.00 | 17,500.00 | 16,800.00 | 17,500.00 | 3,500.00 | 3,500 |
| 2023-09-05 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 3,540.00 | 0 |
| 2023-09-04 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 3,540.00 | 0 |
| 2023-09-01 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 3,540.00 | 500 |
| 2023-08-31 | 17,000.00 | 17,750.00 | 17,000.00 | 17,750.00 | 3,550.00 | 16,500 |
| 2023-08-30 | 16,850.00 | 17,150.00 | 16,750.00 | 16,800.00 | 3,360.00 | 80,500 |
| 2023-08-29 | 17,725.00 | 17,725.00 | 17,725.00 | 17,725.00 | 3,545.00 | 0 |
| 2023-08-28 | 17,725.00 | 17,725.00 | 17,725.00 | 17,725.00 | 3,545.00 | 0 |
| 2023-08-25 | 17,725.00 | 17,725.00 | 17,725.00 | 17,725.00 | 3,545.00 | 500 |
| 2023-08-24 | 17,600.00 | 17,725.00 | 17,250.00 | 17,725.00 | 3,545.00 | 4,500 |
| 2023-08-23 | 17,775.00 | 17,775.00 | 17,050.00 | 17,600.00 | 3,520.00 | 10,500 |
| 2023-08-22 | 18,000.00 | 18,000.00 | 17,250.00 | 17,775.00 | 3,555.00 | 24,000 |
| 2023-08-21 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 3,590.00 | 1,000 |
| 2023-08-18 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 3,595.00 | 12,500 |
| 2023-08-16 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 3,600.00 | 9,000 |
| 2023-08-15 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 3,580.00 | 0 |
| 2023-08-14 | 17,875.00 | 17,900.00 | 17,875.00 | 17,900.00 | 3,580.00 | 1,500 |
| 2023-08-11 | 17,750.00 | 17,875.00 | 17,750.00 | 17,875.00 | 3,575.00 | 36,000 |
| 2023-08-10 | 17,875.00 | 17,875.00 | 17,600.00 | 17,775.00 | 3,555.00 | 5,500 |
| 2023-08-09 | 17,575.00 | 17,875.00 | 17,550.00 | 17,875.00 | 3,575.00 | 4,000 |
| 2023-08-08 | 17,725.00 | 17,875.00 | 17,725.00 | 17,875.00 | 3,575.00 | 1,000 |
| 2023-08-07 | 17,950.00 | 17,950.00 | 17,900.00 | 17,900.00 | 3,580.00 | 2,000 |
| 2023-08-04 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 3,590.00 | 4,500 |
| 2023-08-03 | 18,000.00 | 18,000.00 | 17,950.00 | 17,950.00 | 3,590.00 | 19,500 |
| 2023-08-02 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 3,600.00 | 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.