Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 20,675.00 | 20,675.00 | 20,675.00 | 20,675.00 | 4,135.00 | 7,000 |
| 2022-10-27 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 3,990.00 | 0 |
| 2022-10-26 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 3,990.00 | 0 |
| 2022-10-25 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 3,990.00 | 500 |
| 2022-10-24 | 20,250.00 | 20,250.00 | 19,950.00 | 19,950.00 | 3,990.00 | 8,000 |
| 2022-10-21 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 4,050.00 | 0 |
| 2022-10-20 | 20,250.00 | 20,250.00 | 20,225.00 | 20,250.00 | 4,050.00 | 3,000 |
| 2022-10-19 | 19,675.00 | 20,000.00 | 19,400.00 | 20,000.00 | 4,000.00 | 5,500 |
| 2022-10-18 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 3,940.00 | 1,500 |
| 2022-10-17 | 18,325.00 | 20,000.00 | 18,325.00 | 19,925.00 | 3,985.00 | 9,500 |
| 2022-10-14 | 19,400.00 | 19,500.00 | 19,300.00 | 19,500.00 | 3,900.00 | 4,000 |
| 2022-10-13 | 20,700.00 | 21,575.00 | 19,350.00 | 19,400.00 | 3,880.00 | 58,500 |
| 2022-10-12 | 21,300.00 | 21,300.00 | 20,800.00 | 20,800.00 | 4,160.00 | 1,000 |
| 2022-10-11 | 21,675.00 | 21,675.00 | 20,175.00 | 20,175.00 | 4,035.00 | 6,000 |
| 2022-10-10 | 21,675.00 | 21,675.00 | 21,675.00 | 21,675.00 | 4,335.00 | 0 |
| 2022-10-07 | 21,850.00 | 22,025.00 | 21,675.00 | 21,675.00 | 4,335.00 | 9,500 |
| 2022-10-06 | 21,950.00 | 22,450.00 | 20,800.00 | 21,625.00 | 4,325.00 | 23,500 |
| 2022-10-05 | 21,175.00 | 21,950.00 | 20,750.00 | 21,950.00 | 4,390.00 | 15,500 |
| 2022-10-04 | 21,625.00 | 22,775.00 | 21,625.00 | 22,300.00 | 4,460.00 | 3,000 |
| 2022-10-03 | 21,625.00 | 21,625.00 | 21,625.00 | 21,625.00 | 4,325.00 | 1,000 |
| 2022-09-30 | 21,400.00 | 21,650.00 | 21,400.00 | 21,625.00 | 4,325.00 | 2,500 |
| 2022-09-29 | 20,900.00 | 21,950.00 | 20,100.00 | 21,400.00 | 4,280.00 | 5,000 |
| 2022-09-28 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 4,180.00 | 5,500 |
| 2022-09-27 | 21,975.00 | 21,975.00 | 21,975.00 | 21,975.00 | 4,395.00 | 1,000 |
| 2022-09-26 | 21,600.00 | 22,650.00 | 21,600.00 | 22,000.00 | 4,400.00 | 12,500 |
| 2022-09-23 | 21,050.00 | 22,800.00 | 20,500.00 | 21,650.00 | 4,330.00 | 29,500 |
| 2022-09-22 | 21,600.00 | 21,600.00 | 21,050.00 | 21,050.00 | 4,210.00 | 5,000 |
| 2022-09-21 | 22,500.00 | 22,500.00 | 21,600.00 | 21,600.00 | 4,320.00 | 6,500 |
| 2022-09-20 | 21,400.00 | 25,625.00 | 21,400.00 | 22,625.00 | 4,525.00 | 69,500 |
| 2022-09-19 | 21,650.00 | 21,650.00 | 21,075.00 | 21,425.00 | 4,285.00 | 3,000 |
| 2022-09-16 | 20,050.00 | 21,750.00 | 20,000.00 | 21,725.00 | 4,345.00 | 36,000 |
| 2022-09-15 | 20,050.00 | 20,075.00 | 19,850.00 | 20,050.00 | 4,010.00 | 19,000 |
| 2022-09-14 | 19,475.00 | 20,100.00 | 19,475.00 | 20,025.00 | 4,005.00 | 8,000 |
| 2022-09-13 | 19,975.00 | 19,975.00 | 19,175.00 | 19,175.00 | 3,835.00 | 3,500 |
| 2022-09-12 | 19,775.00 | 20,000.00 | 19,750.00 | 19,975.00 | 3,995.00 | 14,000 |
| 2022-09-09 | 19,100.00 | 19,800.00 | 19,100.00 | 19,800.00 | 3,960.00 | 41,500 |
| 2022-09-08 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 3,820.00 | 1,000 |
| 2022-09-07 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 3,920.00 | 136,500 |
| 2022-09-06 | 19,775.00 | 20,000.00 | 19,650.00 | 19,800.00 | 3,960.00 | 9,500 |
| 2022-09-05 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 3,920.00 | 12,500 |
| 2022-09-02 | 20,000.00 | 20,000.00 | 19,975.00 | 19,975.00 | 3,995.00 | 2,000 |
| 2022-09-01 | 20,150.00 | 20,150.00 | 20,000.00 | 20,000.00 | 4,000.00 | 128,500 |
| 2022-08-31 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 4,030.00 | 0 |
| 2022-08-30 | 19,975.00 | 20,225.00 | 19,900.00 | 20,150.00 | 4,030.00 | 24,500 |
| 2022-08-29 | 19,975.00 | 19,975.00 | 19,975.00 | 19,975.00 | 3,995.00 | 2,000 |
| 2022-08-26 | 19,975.00 | 19,975.00 | 19,000.00 | 19,975.00 | 3,995.00 | 19,000 |
| 2022-08-25 | 19,900.00 | 19,975.00 | 19,900.00 | 19,975.00 | 3,995.00 | 2,000 |
| 2022-08-24 | 19,625.00 | 19,900.00 | 19,300.00 | 19,900.00 | 3,980.00 | 24,500 |
| 2022-08-23 | 19,250.00 | 19,400.00 | 19,000.00 | 19,400.00 | 3,880.00 | 11,000 |
| 2022-08-22 | 19,750.00 | 20,000.00 | 19,700.00 | 20,000.00 | 4,000.00 | 5,000 |
| 2022-08-19 | 20,100.00 | 20,100.00 | 19,725.00 | 20,000.00 | 4,000.00 | 8,500 |
| 2022-08-18 | 19,225.00 | 19,725.00 | 19,125.00 | 19,725.00 | 3,945.00 | 6,000 |
| 2022-08-16 | 20,100.00 | 20,100.00 | 19,125.00 | 19,125.00 | 3,825.00 | 4,000 |
| 2022-08-15 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 4,020.00 | 500 |
| 2022-08-12 | 20,200.00 | 20,275.00 | 20,000.00 | 20,100.00 | 4,020.00 | 5,500 |
| 2022-08-11 | 20,175.00 | 20,175.00 | 20,100.00 | 20,100.00 | 4,020.00 | 2,500 |
| 2022-08-10 | 20,000.00 | 20,175.00 | 20,000.00 | 20,175.00 | 4,035.00 | 2,500 |
| 2022-08-09 | 20,100.00 | 20,500.00 | 20,100.00 | 20,400.00 | 4,080.00 | 2,500 |
| 2022-08-08 | 20,400.00 | 20,400.00 | 20,100.00 | 20,100.00 | 4,020.00 | 3,000 |
| 2022-08-05 | 20,875.00 | 20,875.00 | 20,100.00 | 20,400.00 | 4,080.00 | 51,000 |
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.