Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 4,060.00 | 0 |
| 2022-04-28 | 20,275.00 | 20,300.00 | 20,250.00 | 20,300.00 | 4,060.00 | 15,000 |
| 2022-04-27 | 20,350.00 | 20,350.00 | 20,300.00 | 20,300.00 | 4,060.00 | 1,500 |
| 2022-04-26 | 20,100.00 | 20,350.00 | 20,075.00 | 20,350.00 | 4,070.00 | 1,500 |
| 2022-04-25 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 4,080.00 | 2,000 |
| 2022-04-22 | 20,500.00 | 20,500.00 | 20,450.00 | 20,450.00 | 4,090.00 | 2,500 |
| 2022-04-21 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 4,095.00 | 1,500 |
| 2022-04-20 | 20,000.00 | 20,475.00 | 19,950.00 | 20,475.00 | 4,095.00 | 10,500 |
| 2022-04-19 | 20,000.00 | 20,475.00 | 20,000.00 | 20,250.00 | 4,050.00 | 26,500 |
| 2022-04-18 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 4,100.00 | 3,000 |
| 2022-04-14 | 20,950.00 | 21,000.00 | 20,000.00 | 20,500.00 | 4,100.00 | 44,000 |
| 2022-04-13 | 20,900.00 | 20,900.00 | 20,650.00 | 20,900.00 | 4,180.00 | 8,500 |
| 2022-04-12 | 21,125.00 | 21,125.00 | 20,900.00 | 20,900.00 | 4,180.00 | 1,500 |
| 2022-04-11 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 4,230.00 | 2,500 |
| 2022-04-08 | 21,100.00 | 21,175.00 | 21,075.00 | 21,150.00 | 4,230.00 | 3,000 |
| 2022-04-07 | 20,900.00 | 21,250.00 | 20,900.00 | 21,000.00 | 4,200.00 | 12,000 |
| 2022-04-06 | 20,950.00 | 21,000.00 | 20,300.00 | 21,000.00 | 4,200.00 | 30,000 |
| 2022-04-05 | 20,775.00 | 21,175.00 | 20,500.00 | 21,175.00 | 4,235.00 | 34,000 |
| 2022-04-04 | 21,250.00 | 21,250.00 | 20,400.00 | 20,750.00 | 4,150.00 | 16,000 |
| 2022-04-01 | 20,400.00 | 21,275.00 | 20,300.00 | 21,275.00 | 4,255.00 | 19,000 |
| 2022-03-31 | 20,150.00 | 20,400.00 | 20,125.00 | 20,400.00 | 4,080.00 | 15,500 |
| 2022-03-30 | 20,175.00 | 20,175.00 | 19,500.00 | 20,150.00 | 4,030.00 | 10,000 |
| 2022-03-29 | 19,750.00 | 20,175.00 | 19,700.00 | 20,175.00 | 4,035.00 | 30,500 |
| 2022-03-28 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 4,000.00 | 24,500 |
| 2022-03-25 | 20,300.00 | 20,300.00 | 20,000.00 | 20,275.00 | 4,055.00 | 19,500 |
| 2022-03-24 | 20,500.00 | 20,500.00 | 19,975.00 | 20,300.00 | 4,060.00 | 13,000 |
| 2022-03-23 | 20,200.00 | 20,200.00 | 19,975.00 | 19,975.00 | 3,995.00 | 29,000 |
| 2022-03-22 | 20,225.00 | 20,300.00 | 20,200.00 | 20,200.00 | 4,040.00 | 95,500 |
| 2022-03-21 | 20,350.00 | 20,350.00 | 20,000.00 | 20,225.00 | 4,045.00 | 19,000 |
| 2022-03-18 | 20,700.00 | 20,700.00 | 20,000.00 | 20,350.00 | 4,070.00 | 14,500 |
| 2022-03-17 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 4,140.00 | 8,500 |
| 2022-03-16 | 21,125.00 | 21,125.00 | 20,000.00 | 21,100.00 | 4,220.00 | 5,000 |
| 2022-03-15 | 20,900.00 | 21,150.00 | 20,900.00 | 21,150.00 | 4,230.00 | 9,500 |
| 2022-03-14 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 4,240.00 | 0 |
| 2022-03-11 | 21,400.00 | 21,400.00 | 21,200.00 | 21,200.00 | 4,240.00 | 2,000 |
| 2022-03-10 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 4,280.00 | 2,000 |
| 2022-03-09 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 4,295.00 | 0 |
| 2022-03-08 | 21,350.00 | 21,475.00 | 21,350.00 | 21,475.00 | 4,295.00 | 1,500 |
| 2022-03-07 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 4,295.00 | 2,000 |
| 2022-03-04 | 21,000.00 | 21,475.00 | 21,000.00 | 21,475.00 | 4,295.00 | 4,000 |
| 2022-03-02 | 21,150.00 | 21,150.00 | 20,775.00 | 21,000.00 | 4,200.00 | 19,000 |
| 2022-03-01 | 21,600.00 | 21,600.00 | 21,150.00 | 21,150.00 | 4,230.00 | 22,000 |
| 2022-02-25 | 21,625.00 | 22,000.00 | 21,500.00 | 21,500.00 | 4,300.00 | 55,500 |
| 2022-02-24 | 22,000.00 | 22,000.00 | 21,200.00 | 21,475.00 | 4,295.00 | 19,000 |
| 2022-02-23 | 22,150.00 | 22,150.00 | 22,000.00 | 22,000.00 | 4,400.00 | 3,500 |
| 2022-02-22 | 22,150.00 | 22,250.00 | 22,150.00 | 22,150.00 | 4,430.00 | 7,500 |
| 2022-02-21 | 21,900.00 | 22,150.00 | 21,875.00 | 22,150.00 | 4,430.00 | 29,000 |
| 2022-02-18 | 21,900.00 | 22,025.00 | 21,600.00 | 21,875.00 | 4,375.00 | 27,500 |
| 2022-02-17 | 22,350.00 | 22,350.00 | 22,275.00 | 22,300.00 | 4,460.00 | 2,500 |
| 2022-02-16 | 21,950.00 | 22,375.00 | 21,950.00 | 22,375.00 | 4,475.00 | 11,500 |
| 2022-02-15 | 22,100.00 | 22,100.00 | 21,950.00 | 21,950.00 | 4,390.00 | 8,500 |
| 2022-02-14 | 21,975.00 | 21,975.00 | 21,500.00 | 21,950.00 | 4,390.00 | 5,000 |
| 2022-02-11 | 21,600.00 | 21,975.00 | 21,600.00 | 21,975.00 | 4,395.00 | 7,500 |
| 2022-02-10 | 22,150.00 | 22,150.00 | 21,300.00 | 21,600.00 | 4,320.00 | 78,000 |
| 2022-02-09 | 22,325.00 | 22,325.00 | 21,200.00 | 22,175.00 | 4,435.00 | 17,500 |
| 2022-02-08 | 22,100.00 | 22,350.00 | 22,100.00 | 22,325.00 | 4,465.00 | 9,000 |
| 2022-02-07 | 22,150.00 | 22,375.00 | 21,525.00 | 22,375.00 | 4,475.00 | 14,500 |
| 2022-02-04 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 4,480.00 | 7,000 |
| 2022-02-03 | 21,875.00 | 22,700.00 | 21,500.00 | 22,450.00 | 4,490.00 | 6,500 |
| 2022-02-02 | 22,925.00 | 22,925.00 | 22,875.00 | 22,875.00 | 4,575.00 | 3,000 |
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.