Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 3,980.00 | 0 |
| 2023-01-19 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 3,980.00 | 0 |
| 2023-01-18 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 3,980.00 | 0 |
| 2023-01-17 | 18,700.00 | 19,900.00 | 18,700.00 | 19,900.00 | 3,980.00 | 1,000 |
| 2023-01-16 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 3,985.00 | 0 |
| 2023-01-13 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 3,985.00 | 0 |
| 2023-01-12 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 3,985.00 | 0 |
| 2023-01-11 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 3,985.00 | 5,500 |
| 2023-01-10 | 19,400.00 | 19,925.00 | 19,400.00 | 19,925.00 | 3,985.00 | 7,500 |
| 2023-01-09 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 3,880.00 | 10,000 |
| 2023-01-06 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 3,900.00 | 500 |
| 2023-01-05 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 3,990.00 | 11,500 |
| 2023-01-04 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 1,000 |
| 2023-01-03 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 8,000 |
| 2023-01-02 | 19,975.00 | 19,975.00 | 19,900.00 | 19,975.00 | 3,995.00 | 25,000 |
| 2022-12-30 | 19,775.00 | 20,000.00 | 19,775.00 | 20,000.00 | 4,000.00 | 500 |
| 2022-12-29 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 0 |
| 2022-12-28 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 0 |
| 2022-12-27 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 0 |
| 2022-12-26 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 0 |
| 2022-12-23 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 0 |
| 2022-12-22 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 0 |
| 2022-12-21 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 0 |
| 2022-12-20 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,010.00 | 500 |
| 2022-12-19 | 20,300.00 | 20,300.00 | 19,200.00 | 19,200.00 | 3,840.00 | 1,000 |
| 2022-12-16 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 4,060.00 | 0 |
| 2022-12-15 | 20,300.00 | 20,300.00 | 20,000.00 | 20,300.00 | 4,060.00 | 14,000 |
| 2022-12-14 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,000.00 | 500 |
| 2022-12-13 | 20,200.00 | 20,400.00 | 20,200.00 | 20,400.00 | 4,080.00 | 7,500 |
| 2022-12-12 | 20,225.00 | 20,250.00 | 20,000.00 | 20,200.00 | 4,040.00 | 12,000 |
| 2022-12-09 | 20,000.00 | 20,300.00 | 20,000.00 | 20,000.00 | 4,000.00 | 15,000 |
| 2022-12-08 | 19,975.00 | 20,000.00 | 18,600.00 | 20,000.00 | 4,000.00 | 22,500 |
| 2022-12-07 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,000.00 | 500 |
| 2022-12-06 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 4,060.00 | 0 |
| 2022-12-05 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 4,060.00 | 500 |
| 2022-12-02 | 20,025.00 | 20,300.00 | 20,025.00 | 20,300.00 | 4,060.00 | 5,500 |
| 2022-12-01 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 4,060.00 | 7,500 |
| 2022-11-30 | 20,300.00 | 20,450.00 | 20,000.00 | 20,325.00 | 4,065.00 | 11,500 |
| 2022-11-29 | 20,425.00 | 20,425.00 | 20,350.00 | 20,350.00 | 4,070.00 | 2,500 |
| 2022-11-28 | 20,000.00 | 20,425.00 | 19,750.00 | 20,425.00 | 4,085.00 | 12,000 |
| 2022-11-25 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 4,095.00 | 0 |
| 2022-11-24 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 4,095.00 | 0 |
| 2022-11-23 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 4,095.00 | 0 |
| 2022-11-22 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 4,095.00 | 0 |
| 2022-11-21 | 19,775.00 | 20,475.00 | 19,775.00 | 20,475.00 | 4,095.00 | 5,000 |
| 2022-11-18 | 19,825.00 | 19,825.00 | 19,775.00 | 19,775.00 | 3,955.00 | 4,000 |
| 2022-11-17 | 19,450.00 | 19,800.00 | 19,350.00 | 19,800.00 | 3,960.00 | 20,500 |
| 2022-11-16 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,160.00 | 0 |
| 2022-11-15 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,160.00 | 0 |
| 2022-11-14 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,160.00 | 500 |
| 2022-11-11 | 20,575.00 | 20,800.00 | 20,550.00 | 20,800.00 | 4,160.00 | 8,000 |
| 2022-11-10 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 4,110.00 | 2,000 |
| 2022-11-09 | 20,575.00 | 20,575.00 | 20,575.00 | 20,575.00 | 4,115.00 | 500 |
| 2022-11-08 | 20,600.00 | 20,700.00 | 20,575.00 | 20,575.00 | 4,115.00 | 6,500 |
| 2022-11-07 | 20,600.00 | 20,600.00 | 20,575.00 | 20,600.00 | 4,120.00 | 3,000 |
| 2022-11-04 | 20,475.00 | 20,675.00 | 19,650.00 | 20,600.00 | 4,120.00 | 13,000 |
| 2022-11-03 | 20,500.00 | 20,500.00 | 20,475.00 | 20,475.00 | 4,095.00 | 1,000 |
| 2022-11-02 | 20,000.00 | 20,500.00 | 19,975.00 | 20,500.00 | 4,100.00 | 11,500 |
| 2022-11-01 | 19,825.00 | 21,000.00 | 19,300.00 | 20,000.00 | 4,000.00 | 24,500 |
| 2022-10-31 | 20,675.00 | 20,675.00 | 19,300.00 | 19,300.00 | 3,860.00 | 1,000 |
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.