Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 18,000.00 | 18,050.00 | 17,750.00 | 18,050.00 | 3,610.00 | 11,500 |
| 2023-07-31 | 18,050.00 | 18,075.00 | 18,050.00 | 18,075.00 | 3,615.00 | 5,000 |
| 2023-07-28 | 18,000.00 | 18,475.00 | 18,000.00 | 18,475.00 | 3,695.00 | 6,500 |
| 2023-07-27 | 18,000.00 | 18,250.00 | 17,950.00 | 18,150.00 | 3,630.00 | 10,500 |
| 2023-07-26 | 18,200.00 | 18,550.00 | 18,000.00 | 18,500.00 | 3,700.00 | 6,500 |
| 2023-07-25 | 18,000.00 | 18,675.00 | 18,000.00 | 18,200.00 | 3,640.00 | 8,500 |
| 2023-07-24 | 18,450.00 | 18,450.00 | 18,200.00 | 18,425.00 | 3,685.00 | 10,000 |
| 2023-07-21 | 18,400.00 | 18,500.00 | 18,400.00 | 18,475.00 | 3,695.00 | 2,000 |
| 2023-07-20 | 18,000.00 | 18,700.00 | 18,000.00 | 18,700.00 | 3,740.00 | 4,500 |
| 2023-07-18 | 18,750.00 | 18,875.00 | 18,750.00 | 18,875.00 | 3,775.00 | 1,500 |
| 2023-07-17 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 3,775.00 | 0 |
| 2023-07-14 | 18,800.00 | 18,875.00 | 18,550.00 | 18,875.00 | 3,775.00 | 6,500 |
| 2023-07-13 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 3,790.00 | 1,000 |
| 2023-07-12 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 0 |
| 2023-07-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 0 |
| 2023-07-10 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 0 |
| 2023-07-07 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 0 |
| 2023-07-06 | 18,700.00 | 19,175.00 | 18,700.00 | 19,000.00 | 3,800.00 | 4,000 |
| 2023-07-05 | 18,750.00 | 18,750.00 | 18,700.00 | 18,700.00 | 3,740.00 | 1,500 |
| 2023-07-04 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 3,750.00 | 51,000 |
| 2023-07-03 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 3,750.00 | 0 |
| 2023-06-27 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 3,750.00 | 0 |
| 2023-06-26 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 3,750.00 | 500 |
| 2023-06-23 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 3,775.00 | 0 |
| 2023-06-22 | 18,350.00 | 18,875.00 | 18,300.00 | 18,875.00 | 3,775.00 | 20,000 |
| 2023-06-21 | 18,350.00 | 18,425.00 | 18,025.00 | 18,150.00 | 3,630.00 | 11,500 |
| 2023-06-20 | 18,875.00 | 18,875.00 | 17,800.00 | 18,350.00 | 3,670.00 | 36,000 |
| 2023-06-19 | 18,825.00 | 18,825.00 | 18,775.00 | 18,775.00 | 3,755.00 | 2,000 |
| 2023-06-16 | 18,875.00 | 18,875.00 | 18,025.00 | 18,850.00 | 3,770.00 | 13,000 |
| 2023-06-15 | 19,175.00 | 19,175.00 | 18,500.00 | 18,875.00 | 3,775.00 | 16,500 |
| 2023-06-14 | 18,625.00 | 21,250.00 | 18,400.00 | 19,025.00 | 3,805.00 | 44,000 |
| 2023-06-13 | 18,625.00 | 18,825.00 | 18,000.00 | 18,375.00 | 3,675.00 | 28,000 |
| 2023-06-12 | 18,000.00 | 18,400.00 | 18,000.00 | 18,400.00 | 3,680.00 | 1,500 |
| 2023-06-09 | 18,725.00 | 18,725.00 | 18,725.00 | 18,725.00 | 3,745.00 | 1,000 |
| 2023-06-08 | 18,475.00 | 18,475.00 | 18,475.00 | 18,475.00 | 3,695.00 | 0 |
| 2023-06-07 | 18,800.00 | 18,800.00 | 18,400.00 | 18,475.00 | 3,695.00 | 9,500 |
| 2023-06-06 | 18,975.00 | 18,975.00 | 18,400.00 | 18,450.00 | 3,690.00 | 26,000 |
| 2023-06-05 | 18,750.00 | 19,000.00 | 18,750.00 | 18,975.00 | 3,795.00 | 24,000 |
| 2023-05-31 | 18,725.00 | 18,800.00 | 18,500.00 | 18,750.00 | 3,750.00 | 25,000 |
| 2023-05-30 | 18,500.00 | 18,725.00 | 18,500.00 | 18,725.00 | 3,745.00 | 4,000 |
| 2023-05-29 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 3,700.00 | 1,500 |
| 2023-05-26 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 3,635.00 | 0 |
| 2023-05-25 | 18,350.00 | 18,350.00 | 17,800.00 | 18,175.00 | 3,635.00 | 3,500 |
| 2023-05-24 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 3,700.00 | 0 |
| 2023-05-23 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 3,700.00 | 0 |
| 2023-05-22 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 3,700.00 | 500 |
| 2023-05-19 | 18,500.00 | 18,550.00 | 18,500.00 | 18,550.00 | 3,710.00 | 1,000 |
| 2023-05-17 | 17,575.00 | 18,725.00 | 17,575.00 | 18,550.00 | 3,710.00 | 10,500 |
| 2023-05-16 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 3,775.00 | 500 |
| 2023-05-15 | 18,425.00 | 18,425.00 | 17,850.00 | 18,400.00 | 3,680.00 | 16,000 |
| 2023-05-12 | 18,950.00 | 18,950.00 | 18,400.00 | 18,400.00 | 3,680.00 | 2,500 |
| 2023-05-11 | 19,050.00 | 19,050.00 | 19,000.00 | 19,000.00 | 3,800.00 | 1,000 |
| 2023-05-10 | 19,050.00 | 19,050.00 | 19,000.00 | 19,000.00 | 3,800.00 | 2,500 |
| 2023-05-09 | 18,600.00 | 18,975.00 | 18,600.00 | 18,975.00 | 3,795.00 | 3,500 |
| 2023-05-08 | 18,750.00 | 18,750.00 | 18,675.00 | 18,750.00 | 3,750.00 | 3,000 |
| 2023-05-05 | 19,000.00 | 19,000.00 | 18,750.00 | 18,975.00 | 3,795.00 | 7,500 |
| 2023-05-04 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 0 |
| 2023-05-03 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 0 |
| 2023-05-02 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 0 |
| 2023-04-28 | 19,050.00 | 19,050.00 | 19,000.00 | 19,000.00 | 3,800.00 | 3,500 |
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.