Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 18,600.00 | 18,900.00 | 18,550.00 | 18,900.00 | 3,780.00 | 4,000 |
| 2023-04-26 | 18,900.00 | 18,900.00 | 18,100.00 | 18,600.00 | 3,720.00 | 4,500 |
| 2023-04-18 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 3,810.00 | 0 |
| 2023-04-17 | 19,000.00 | 19,050.00 | 19,000.00 | 19,050.00 | 3,810.00 | 6,000 |
| 2023-04-14 | 19,250.00 | 19,250.00 | 18,500.00 | 19,050.00 | 3,810.00 | 8,500 |
| 2023-04-13 | 19,250.00 | 19,250.00 | 19,025.00 | 19,025.00 | 3,805.00 | 2,000 |
| 2023-04-12 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 3,800.00 | 7,500 |
| 2023-04-11 | 18,700.00 | 18,700.00 | 18,500.00 | 18,700.00 | 3,740.00 | 12,500 |
| 2023-04-10 | 18,700.00 | 18,700.00 | 18,675.00 | 18,700.00 | 3,740.00 | 3,500 |
| 2023-04-06 | 18,875.00 | 18,875.00 | 18,700.00 | 18,800.00 | 3,760.00 | 11,000 |
| 2023-04-05 | 18,975.00 | 18,975.00 | 18,700.00 | 18,750.00 | 3,750.00 | 3,500 |
| 2023-04-04 | 18,500.00 | 19,125.00 | 18,400.00 | 19,125.00 | 3,825.00 | 5,000 |
| 2023-04-03 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 3,840.00 | 2,500 |
| 2023-03-31 | 19,250.00 | 19,250.00 | 18,500.00 | 19,000.00 | 3,800.00 | 5,500 |
| 2023-03-30 | 18,750.00 | 19,000.00 | 18,500.00 | 19,000.00 | 3,800.00 | 9,500 |
| 2023-03-29 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 500 |
| 2023-03-28 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 3,800.00 | 13,000 |
| 2023-03-27 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 3,830.00 | 0 |
| 2023-03-24 | 19,200.00 | 19,200.00 | 18,800.00 | 19,150.00 | 3,830.00 | 9,500 |
| 2023-03-21 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 3,850.00 | 1,000 |
| 2023-03-20 | 18,500.00 | 19,850.00 | 18,500.00 | 19,850.00 | 3,970.00 | 68,000 |
| 2023-03-17 | 19,775.00 | 19,775.00 | 19,775.00 | 19,775.00 | 3,955.00 | 0 |
| 2023-03-16 | 19,775.00 | 19,775.00 | 19,775.00 | 19,775.00 | 3,955.00 | 0 |
| 2023-03-15 | 19,775.00 | 19,775.00 | 19,775.00 | 19,775.00 | 3,955.00 | 500 |
| 2023-03-14 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 3,840.00 | 6,000 |
| 2023-03-13 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-10 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-09 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-08 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-07 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-06 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-03 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-02 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 0 |
| 2023-03-01 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 500 |
| 2023-02-28 | 19,250.00 | 20,000.00 | 19,250.00 | 20,000.00 | 4,000.00 | 11,000 |
| 2023-02-27 | 19,250.00 | 19,250.00 | 19,000.00 | 19,250.00 | 3,850.00 | 14,000 |
| 2023-02-24 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,860.00 | 0 |
| 2023-02-23 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,860.00 | 0 |
| 2023-02-22 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,860.00 | 0 |
| 2023-02-21 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,860.00 | 500 |
| 2023-02-20 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 3,890.00 | 500 |
| 2023-02-17 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 3,910.00 | 0 |
| 2023-02-16 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 3,910.00 | 500 |
| 2023-02-15 | 19,575.00 | 19,575.00 | 19,575.00 | 19,575.00 | 3,915.00 | 500 |
| 2023-02-14 | 19,575.00 | 19,575.00 | 19,575.00 | 19,575.00 | 3,915.00 | 0 |
| 2023-02-13 | 19,600.00 | 19,600.00 | 19,575.00 | 19,575.00 | 3,915.00 | 1,000 |
| 2023-02-10 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 0 |
| 2023-02-09 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 500 |
| 2023-02-08 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 3,960.00 | 1,500 |
| 2023-02-07 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 0 |
| 2023-02-06 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 1,000 |
| 2023-02-03 | 20,000.00 | 20,000.00 | 18,900.00 | 19,925.00 | 3,985.00 | 7,000 |
| 2023-02-02 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 4,060.00 | 0 |
| 2023-02-01 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 4,060.00 | 0 |
| 2023-01-31 | 19,800.00 | 20,300.00 | 19,800.00 | 20,300.00 | 4,060.00 | 14,500 |
| 2023-01-30 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 1,000 |
| 2023-01-27 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 0 |
| 2023-01-26 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 1,500 |
| 2023-01-25 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,960.00 | 2,000 |
| 2023-01-24 | 19,875.00 | 19,875.00 | 19,875.00 | 19,875.00 | 3,975.00 | 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.