Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 21,550.00 | 23,000.00 | 20,100.00 | 22,925.00 | 4,585.00 | 13,500 |
| 2022-01-28 | 21,250.00 | 21,550.00 | 21,150.00 | 21,550.00 | 4,310.00 | 9,000 |
| 2022-01-27 | 21,200.00 | 21,475.00 | 21,150.00 | 21,250.00 | 4,250.00 | 23,000 |
| 2022-01-26 | 22,700.00 | 22,700.00 | 21,225.00 | 21,225.00 | 4,245.00 | 3,500 |
| 2022-01-25 | 22,700.00 | 22,750.00 | 22,700.00 | 22,700.00 | 4,540.00 | 221,500 |
| 2022-01-24 | 22,925.00 | 22,925.00 | 22,925.00 | 22,925.00 | 4,585.00 | 0 |
| 2022-01-21 | 22,925.00 | 22,925.00 | 22,925.00 | 22,925.00 | 4,585.00 | 0 |
| 2022-01-20 | 22,925.00 | 22,925.00 | 22,675.00 | 22,925.00 | 4,585.00 | 10,500 |
| 2022-01-19 | 22,975.00 | 22,975.00 | 22,975.00 | 22,975.00 | 4,595.00 | 500 |
| 2022-01-18 | 23,000.00 | 23,000.00 | 22,650.00 | 22,975.00 | 4,595.00 | 6,500 |
| 2022-01-17 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4,600.00 | 0 |
| 2022-01-14 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4,600.00 | 500 |
| 2022-01-13 | 22,775.00 | 23,000.00 | 22,775.00 | 23,000.00 | 4,600.00 | 4,500 |
| 2022-01-12 | 22,850.00 | 22,850.00 | 22,800.00 | 22,800.00 | 4,560.00 | 16,000 |
| 2022-01-11 | 23,100.00 | 23,175.00 | 22,500.00 | 22,850.00 | 4,570.00 | 14,000 |
| 2022-01-10 | 22,500.00 | 23,175.00 | 22,500.00 | 23,175.00 | 4,635.00 | 3,500 |
| 2022-01-07 | 22,500.00 | 23,000.00 | 22,500.00 | 22,500.00 | 4,500.00 | 21,000 |
| 2022-01-06 | 22,975.00 | 22,975.00 | 22,450.00 | 22,500.00 | 4,500.00 | 17,500 |
| 2022-01-05 | 23,350.00 | 23,350.00 | 22,975.00 | 22,975.00 | 4,595.00 | 17,500 |
| 2022-01-04 | 23,000.00 | 23,350.00 | 22,975.00 | 23,350.00 | 4,670.00 | 159,000 |
| 2022-01-03 | 23,400.00 | 23,400.00 | 22,900.00 | 22,975.00 | 4,595.00 | 29,500 |
| 2021-12-30 | 23,000.00 | 24,525.00 | 22,950.00 | 23,400.00 | 4,680.00 | 78,000 |
| 2021-12-29 | 22,925.00 | 23,000.00 | 22,925.00 | 23,000.00 | 4,600.00 | 110,500 |
| 2021-12-28 | 22,975.00 | 22,975.00 | 22,925.00 | 22,925.00 | 4,585.00 | 6,000 |
| 2021-12-27 | 22,150.00 | 22,975.00 | 22,125.00 | 22,975.00 | 4,595.00 | 8,000 |
| 2021-12-24 | 23,700.00 | 23,700.00 | 22,100.00 | 22,100.00 | 4,420.00 | 2,000 |
| 2021-12-23 | 23,750.00 | 23,750.00 | 23,700.00 | 23,700.00 | 4,740.00 | 3,500 |
| 2021-12-22 | 23,750.00 | 23,750.00 | 23,500.00 | 23,750.00 | 4,750.00 | 45,000 |
| 2021-12-21 | 23,125.00 | 23,800.00 | 23,125.00 | 23,800.00 | 4,760.00 | 88,500 |
| 2021-12-20 | 23,125.00 | 23,125.00 | 23,125.00 | 23,125.00 | 4,625.00 | 1,000 |
| 2021-12-17 | 22,875.00 | 23,125.00 | 22,875.00 | 23,125.00 | 4,625.00 | 1,500 |
| 2021-12-16 | 22,525.00 | 22,900.00 | 22,525.00 | 22,875.00 | 4,575.00 | 28,500 |
| 2021-12-15 | 23,900.00 | 23,900.00 | 22,500.00 | 22,500.00 | 4,500.00 | 2,500 |
| 2021-12-14 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 4,780.00 | 0 |
| 2021-12-13 | 24,000.00 | 24,000.00 | 23,025.00 | 23,900.00 | 4,780.00 | 5,000 |
| 2021-12-10 | 23,400.00 | 24,150.00 | 23,400.00 | 24,150.00 | 4,830.00 | 87,000 |
| 2021-12-09 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 4,690.00 | 1,500 |
| 2021-12-08 | 23,500.00 | 23,500.00 | 23,450.00 | 23,450.00 | 4,690.00 | 2,000 |
| 2021-12-07 | 22,975.00 | 23,500.00 | 22,975.00 | 23,500.00 | 4,700.00 | 8,000 |
| 2021-12-06 | 22,450.00 | 22,975.00 | 22,450.00 | 22,975.00 | 4,595.00 | 35,000 |
| 2021-12-03 | 22,525.00 | 22,700.00 | 22,450.00 | 22,450.00 | 4,490.00 | 17,000 |
| 2021-12-02 | 22,900.00 | 22,900.00 | 22,550.00 | 22,550.00 | 4,510.00 | 3,000 |
| 2021-12-01 | 23,225.00 | 23,225.00 | 22,925.00 | 22,975.00 | 4,595.00 | 39,000 |
| 2021-11-30 | 23,500.00 | 23,650.00 | 23,500.00 | 23,500.00 | 4,700.00 | 7,500 |
| 2021-11-29 | 23,225.00 | 23,500.00 | 23,000.00 | 23,500.00 | 4,700.00 | 19,000 |
| 2021-11-26 | 23,600.00 | 23,650.00 | 23,350.00 | 23,350.00 | 4,670.00 | 7,500 |
| 2021-11-25 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 4,720.00 | 5,500 |
| 2021-11-24 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 4,700.00 | 244,500 |
| 2021-11-23 | 23,525.00 | 23,525.00 | 23,475.00 | 23,500.00 | 4,700.00 | 17,000 |
| 2021-11-22 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 4,700.00 | 6,000 |
| 2021-11-19 | 23,775.00 | 24,000.00 | 23,775.00 | 24,000.00 | 4,800.00 | 36,000 |
| 2021-11-18 | 23,200.00 | 23,775.00 | 23,200.00 | 23,775.00 | 4,755.00 | 21,500 |
| 2021-11-17 | 23,500.00 | 23,500.00 | 22,500.00 | 23,200.00 | 4,640.00 | 38,000 |
| 2021-11-16 | 23,725.00 | 23,775.00 | 23,700.00 | 23,700.00 | 4,740.00 | 40,500 |
| 2021-11-15 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 4,740.00 | 99,500 |
| 2021-11-12 | 24,025.00 | 24,025.00 | 24,000.00 | 24,000.00 | 4,800.00 | 57,500 |
| 2021-11-11 | 24,250.00 | 24,250.00 | 24,025.00 | 24,025.00 | 4,805.00 | 13,500 |
| 2021-11-10 | 24,475.00 | 24,475.00 | 24,250.00 | 24,250.00 | 4,850.00 | 19,000 |
| 2021-11-09 | 24,250.00 | 24,475.00 | 24,250.00 | 24,475.00 | 4,895.00 | 13,000 |
| 2021-11-08 | 24,300.00 | 24,450.00 | 24,250.00 | 24,250.00 | 4,850.00 | 58,500 |
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.