Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4,450.00 | 4,450.00 | 4,320.00 | 4,390.00 | 4,390.00 | 15,200 |
| 2025-10-31 | 4,480.00 | 4,490.00 | 4,120.00 | 4,450.00 | 4,450.00 | 43,000 |
| 2025-10-30 | 4,430.00 | 4,460.00 | 4,340.00 | 4,460.00 | 4,460.00 | 22,100 |
| 2025-10-29 | 4,480.00 | 4,480.00 | 4,300.00 | 4,420.00 | 4,420.00 | 55,200 |
| 2025-10-28 | 4,470.00 | 4,550.00 | 4,450.00 | 4,480.00 | 4,480.00 | 17,700 |
| 2025-10-27 | 4,540.00 | 4,740.00 | 4,460.00 | 4,530.00 | 4,530.00 | 87,900 |
| 2025-10-24 | 4,600.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,540.00 | 27,100 |
| 2025-10-23 | 4,450.00 | 4,540.00 | 4,350.00 | 4,500.00 | 4,500.00 | 21,800 |
| 2025-10-22 | 4,570.00 | 4,570.00 | 4,440.00 | 4,520.00 | 4,520.00 | 25,500 |
| 2025-10-21 | 4,570.00 | 4,570.00 | 4,430.00 | 4,570.00 | 4,570.00 | 46,400 |
| 2025-10-20 | 4,560.00 | 4,660.00 | 4,500.00 | 4,590.00 | 4,590.00 | 23,800 |
| 2025-10-17 | 4,730.00 | 4,790.00 | 4,300.00 | 4,500.00 | 4,500.00 | 88,600 |
| 2025-10-16 | 4,530.00 | 4,880.00 | 4,530.00 | 4,680.00 | 4,680.00 | 44,600 |
| 2025-10-15 | 4,650.00 | 4,650.00 | 4,400.00 | 4,530.00 | 4,530.00 | 111,500 |
| 2025-10-14 | 4,960.00 | 4,960.00 | 4,250.00 | 4,650.00 | 4,650.00 | 146,100 |
| 2025-10-13 | 5,100.00 | 5,175.00 | 4,900.00 | 4,960.00 | 4,960.00 | 191,800 |
| 2025-10-10 | 5,425.00 | 5,750.00 | 4,970.00 | 5,175.00 | 5,175.00 | 1,051,700 |
| 2025-10-09 | 4,400.00 | 5,425.00 | 4,400.00 | 5,425.00 | 5,425.00 | 1,915,900 |
| 2025-10-08 | 4,350.00 | 4,760.00 | 4,280.00 | 4,340.00 | 4,340.00 | 169,800 |
| 2025-10-07 | 4,390.00 | 4,450.00 | 4,240.00 | 4,340.00 | 4,340.00 | 39,300 |
| 2025-10-06 | 4,710.00 | 4,730.00 | 4,330.00 | 4,430.00 | 4,430.00 | 60,200 |
| 2025-10-03 | 4,290.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 51,400 |
| 2025-10-02 | 4,290.00 | 4,290.00 | 4,120.00 | 4,290.00 | 4,290.00 | 39,100 |
| 2025-10-01 | 4,310.00 | 4,330.00 | 4,270.00 | 4,290.00 | 4,290.00 | 8,300 |
| 2025-09-30 | 4,300.00 | 4,310.00 | 4,250.00 | 4,310.00 | 4,310.00 | 10,400 |
| 2025-09-29 | 4,380.00 | 4,450.00 | 4,260.00 | 4,300.00 | 4,300.00 | 43,500 |
| 2025-09-26 | 4,230.00 | 4,420.00 | 4,230.00 | 4,370.00 | 4,370.00 | 40,800 |
| 2025-09-25 | 4,200.00 | 4,240.00 | 4,170.00 | 4,230.00 | 4,230.00 | 17,300 |
| 2025-09-24 | 4,220.00 | 4,270.00 | 4,200.00 | 4,200.00 | 4,200.00 | 24,200 |
| 2025-09-23 | 4,210.00 | 4,300.00 | 4,170.00 | 4,260.00 | 4,260.00 | 27,900 |
| 2025-09-22 | 4,240.00 | 4,240.00 | 4,160.00 | 4,210.00 | 4,210.00 | 12,600 |
| 2025-09-19 | 4,270.00 | 4,270.00 | 4,160.00 | 4,240.00 | 4,240.00 | 18,000 |
| 2025-09-18 | 4,240.00 | 4,270.00 | 4,190.00 | 4,240.00 | 4,240.00 | 37,800 |
| 2025-09-17 | 4,290.00 | 4,410.00 | 4,150.00 | 4,240.00 | 4,240.00 | 38,000 |
| 2025-09-16 | 4,270.00 | 4,380.00 | 4,270.00 | 4,280.00 | 4,280.00 | 13,800 |
| 2025-09-15 | 4,260.00 | 4,450.00 | 4,240.00 | 4,280.00 | 4,280.00 | 33,200 |
| 2025-09-12 | 4,150.00 | 4,340.00 | 4,150.00 | 4,260.00 | 4,260.00 | 31,300 |
| 2025-09-11 | 4,220.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | 24,000 |
| 2025-09-10 | 4,230.00 | 4,230.00 | 4,130.00 | 4,220.00 | 4,220.00 | 5,800 |
| 2025-09-09 | 4,200.00 | 4,250.00 | 4,120.00 | 4,250.00 | 4,250.00 | 36,300 |
| 2025-09-08 | 4,260.00 | 4,290.00 | 4,200.00 | 4,250.00 | 4,250.00 | 18,800 |
| 2025-09-05 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 |
| 2025-09-04 | 4,270.00 | 4,270.00 | 4,210.00 | 4,250.00 | 4,250.00 | 15,400 |
| 2025-09-03 | 4,320.00 | 4,330.00 | 4,200.00 | 4,260.00 | 4,260.00 | 20,100 |
| 2025-09-02 | 4,300.00 | 4,400.00 | 4,230.00 | 4,310.00 | 4,310.00 | 25,700 |
| 2025-09-01 | 4,180.00 | 4,230.00 | 4,080.00 | 4,220.00 | 4,220.00 | 33,500 |
| 2025-08-29 | 4,400.00 | 4,400.00 | 4,080.00 | 4,260.00 | 4,260.00 | 93,300 |
| 2025-08-28 | 4,300.00 | 4,420.00 | 4,280.00 | 4,380.00 | 4,380.00 | 67,400 |
| 2025-08-27 | 4,280.00 | 4,450.00 | 4,200.00 | 4,290.00 | 4,290.00 | 64,200 |
| 2025-08-26 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 4,280.00 | 38,500 |
| 2025-08-25 | 4,420.00 | 4,440.00 | 4,340.00 | 4,350.00 | 4,350.00 | 52,800 |
| 2025-08-22 | 4,420.00 | 4,420.00 | 4,350.00 | 4,410.00 | 4,410.00 | 42,300 |
| 2025-08-21 | 4,380.00 | 4,450.00 | 4,340.00 | 4,420.00 | 4,420.00 | 30,100 |
| 2025-08-20 | 4,400.00 | 4,400.00 | 4,300.00 | 4,380.00 | 4,380.00 | 23,400 |
| 2025-08-19 | 4,350.00 | 4,410.00 | 4,310.00 | 4,350.00 | 4,350.00 | 58,800 |
| 2025-08-18 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0 |
| 2025-08-15 | 4,300.00 | 4,500.00 | 4,250.00 | 4,340.00 | 4,340.00 | 52,400 |
| 2025-08-14 | 4,320.00 | 4,320.00 | 4,270.00 | 4,290.00 | 4,290.00 | 67,800 |
| 2025-08-13 | 4,380.00 | 4,430.00 | 4,300.00 | 4,340.00 | 4,340.00 | 40,500 |
| 2025-08-12 | 4,350.00 | 4,390.00 | 4,250.00 | 4,380.00 | 4,380.00 | 45,100 |
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.