Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 20,875.00 | 21,000.00 | 20,700.00 | 20,700.00 | 4,140.00 | 4,500 |
| 2022-08-03 | 20,500.00 | 20,875.00 | 20,500.00 | 20,875.00 | 4,175.00 | 10,000 |
| 2022-08-02 | 20,300.00 | 20,475.00 | 20,275.00 | 20,475.00 | 4,095.00 | 3,500 |
| 2022-08-01 | 20,350.00 | 21,800.00 | 20,300.00 | 20,300.00 | 4,060.00 | 91,000 |
| 2022-07-29 | 20,100.00 | 20,350.00 | 20,100.00 | 20,300.00 | 4,060.00 | 3,500 |
| 2022-07-28 | 20,100.00 | 20,125.00 | 20,075.00 | 20,100.00 | 4,020.00 | 26,500 |
| 2022-07-27 | 20,100.00 | 20,100.00 | 20,075.00 | 20,100.00 | 4,020.00 | 7,000 |
| 2022-07-26 | 20,125.00 | 20,125.00 | 20,100.00 | 20,100.00 | 4,020.00 | 2,500 |
| 2022-07-25 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,000.00 | 500 |
| 2022-07-22 | 20,175.00 | 20,175.00 | 20,125.00 | 20,125.00 | 4,025.00 | 12,500 |
| 2022-07-21 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 4,035.00 | 0 |
| 2022-07-20 | 19,100.00 | 20,175.00 | 19,100.00 | 20,175.00 | 4,035.00 | 7,000 |
| 2022-07-19 | 19,500.00 | 19,500.00 | 19,100.00 | 19,100.00 | 3,820.00 | 15,000 |
| 2022-07-18 | 20,200.00 | 20,300.00 | 19,500.00 | 19,500.00 | 3,900.00 | 12,500 |
| 2022-07-15 | 20,000.00 | 20,250.00 | 19,800.00 | 20,200.00 | 4,040.00 | 35,500 |
| 2022-07-14 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 4,020.00 | 2,500 |
| 2022-07-13 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 4,270.00 | 0 |
| 2022-07-12 | 21,375.00 | 21,375.00 | 21,350.00 | 21,350.00 | 4,270.00 | 1,000 |
| 2022-07-11 | 21,425.00 | 21,425.00 | 21,425.00 | 21,425.00 | 4,285.00 | 3,000 |
| 2022-07-08 | 20,050.00 | 21,475.00 | 20,000.00 | 21,475.00 | 4,295.00 | 7,000 |
| 2022-07-07 | 21,000.00 | 21,000.00 | 20,050.00 | 20,050.00 | 4,010.00 | 1,000 |
| 2022-07-06 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 4,200.00 | 500 |
| 2022-07-05 | 20,875.00 | 20,875.00 | 20,875.00 | 20,875.00 | 4,175.00 | 0 |
| 2022-07-04 | 20,875.00 | 20,875.00 | 20,875.00 | 20,875.00 | 4,175.00 | 0 |
| 2022-07-01 | 20,875.00 | 20,875.00 | 20,875.00 | 20,875.00 | 4,175.00 | 0 |
| 2022-06-30 | 20,975.00 | 21,000.00 | 20,100.00 | 20,875.00 | 4,175.00 | 20,000 |
| 2022-06-29 | 21,000.00 | 21,000.00 | 20,975.00 | 20,975.00 | 4,195.00 | 6,000 |
| 2022-06-28 | 21,250.00 | 21,375.00 | 20,200.00 | 21,175.00 | 4,235.00 | 15,000 |
| 2022-06-27 | 21,425.00 | 21,425.00 | 21,425.00 | 21,425.00 | 4,285.00 | 500 |
| 2022-06-24 | 21,475.00 | 21,475.00 | 20,500.00 | 21,425.00 | 4,285.00 | 7,000 |
| 2022-06-23 | 21,475.00 | 21,475.00 | 21,450.00 | 21,475.00 | 4,295.00 | 6,000 |
| 2022-06-22 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 4,250.00 | 2,500 |
| 2022-06-21 | 21,250.00 | 21,475.00 | 21,000.00 | 21,250.00 | 4,250.00 | 9,500 |
| 2022-06-20 | 21,300.00 | 21,300.00 | 21,000.00 | 21,250.00 | 4,250.00 | 2,500 |
| 2022-06-17 | 21,225.00 | 21,300.00 | 21,225.00 | 21,300.00 | 4,260.00 | 2,500 |
| 2022-06-16 | 21,275.00 | 21,300.00 | 21,225.00 | 21,225.00 | 4,245.00 | 2,500 |
| 2022-06-15 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 4,260.00 | 500 |
| 2022-06-14 | 21,300.00 | 21,300.00 | 20,100.00 | 21,300.00 | 4,260.00 | 3,000 |
| 2022-06-13 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 4,260.00 | 500 |
| 2022-06-10 | 21,300.00 | 21,300.00 | 21,275.00 | 21,300.00 | 4,260.00 | 4,000 |
| 2022-06-09 | 21,250.00 | 21,250.00 | 21,225.00 | 21,250.00 | 4,250.00 | 3,000 |
| 2022-06-08 | 21,350.00 | 21,375.00 | 21,000.00 | 21,250.00 | 4,250.00 | 10,500 |
| 2022-06-07 | 21,475.00 | 21,475.00 | 21,400.00 | 21,400.00 | 4,280.00 | 2,500 |
| 2022-06-06 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 4,295.00 | 0 |
| 2022-06-03 | 21,475.00 | 21,500.00 | 21,450.00 | 21,475.00 | 4,295.00 | 21,000 |
| 2022-06-02 | 20,500.00 | 21,475.00 | 20,450.00 | 21,475.00 | 4,295.00 | 5,000 |
| 2022-05-31 | 19,975.00 | 20,250.00 | 19,975.00 | 20,250.00 | 4,050.00 | 18,500 |
| 2022-05-30 | 19,750.00 | 20,000.00 | 19,500.00 | 19,975.00 | 3,995.00 | 12,500 |
| 2022-05-27 | 19,500.00 | 19,750.00 | 19,500.00 | 19,750.00 | 3,950.00 | 9,000 |
| 2022-05-25 | 19,200.00 | 19,400.00 | 19,000.00 | 19,400.00 | 3,880.00 | 10,000 |
| 2022-05-24 | 19,200.00 | 19,500.00 | 19,200.00 | 19,200.00 | 3,840.00 | 17,500 |
| 2022-05-23 | 18,750.00 | 19,400.00 | 18,750.00 | 19,200.00 | 3,840.00 | 28,500 |
| 2022-05-20 | 18,500.00 | 18,750.00 | 18,500.00 | 18,750.00 | 3,750.00 | 37,000 |
| 2022-05-19 | 18,950.00 | 18,950.00 | 18,300.00 | 18,500.00 | 3,700.00 | 55,000 |
| 2022-05-18 | 19,500.00 | 19,500.00 | 19,000.00 | 19,000.00 | 3,800.00 | 3,500 |
| 2022-05-17 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 3,900.00 | 500 |
| 2022-05-13 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 3,940.00 | 0 |
| 2022-05-12 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 3,940.00 | 3,000 |
| 2022-05-11 | 19,400.00 | 19,700.00 | 19,400.00 | 19,700.00 | 3,940.00 | 10,000 |
| 2022-05-10 | 19,500.00 | 19,600.00 | 19,400.00 | 19,600.00 | 3,920.00 | 7,000 |
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.