Indointernet Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,840.00 | 3,840.00 | 3,730.00 | 3,750.00 | 3,750.00 | 10,600 |
| 2025-01-30 | 3,690.00 | 3,990.00 | 3,610.00 | 3,840.00 | 3,840.00 | 31,000 |
| 2025-01-24 | 3,780.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 13,100 |
| 2025-01-23 | 3,900.00 | 3,900.00 | 3,710.00 | 3,780.00 | 3,780.00 | 18,800 |
| 2025-01-22 | 3,760.00 | 3,900.00 | 3,650.00 | 3,790.00 | 3,790.00 | 21,500 |
| 2025-01-21 | 3,710.00 | 3,770.00 | 3,610.00 | 3,740.00 | 3,740.00 | 34,300 |
| 2025-01-20 | 3,870.00 | 3,870.00 | 3,690.00 | 3,800.00 | 3,800.00 | 55,900 |
| 2025-01-17 | 3,710.00 | 4,070.00 | 3,610.00 | 3,860.00 | 3,860.00 | 46,500 |
| 2025-01-16 | 3,740.00 | 3,740.00 | 3,610.00 | 3,610.00 | 3,610.00 | 19,000 |
| 2025-01-15 | 3,630.00 | 3,740.00 | 3,630.00 | 3,640.00 | 3,640.00 | 7,700 |
| 2025-01-14 | 3,640.00 | 3,640.00 | 3,550.00 | 3,620.00 | 3,620.00 | 1,900 |
| 2025-01-13 | 3,590.00 | 3,660.00 | 3,580.00 | 3,590.00 | 3,590.00 | 33,800 |
| 2025-01-10 | 3,630.00 | 3,710.00 | 3,500.00 | 3,620.00 | 3,620.00 | 22,600 |
| 2025-01-09 | 3,740.00 | 3,750.00 | 3,590.00 | 3,630.00 | 3,630.00 | 30,200 |
| 2025-01-08 | 3,780.00 | 3,780.00 | 3,640.00 | 3,750.00 | 3,750.00 | 7,500 |
| 2025-01-07 | 3,810.00 | 3,810.00 | 3,680.00 | 3,780.00 | 3,780.00 | 7,400 |
| 2025-01-06 | 3,810.00 | 3,810.00 | 3,640.00 | 3,740.00 | 3,740.00 | 2,800 |
| 2025-01-03 | 3,670.00 | 3,820.00 | 3,650.00 | 3,790.00 | 3,790.00 | 4,300 |
| 2025-01-02 | 3,660.00 | 3,730.00 | 3,660.00 | 3,700.00 | 3,700.00 | 26,700 |
| 2024-12-30 | 3,640.00 | 3,700.00 | 3,640.00 | 3,700.00 | 3,700.00 | 12,600 |
| 2024-12-27 | 3,740.00 | 3,750.00 | 3,670.00 | 3,730.00 | 3,730.00 | 4,300 |
| 2024-12-24 | 3,740.00 | 3,790.00 | 3,620.00 | 3,740.00 | 3,740.00 | 20,300 |
| 2024-12-23 | 3,730.00 | 3,810.00 | 3,640.00 | 3,740.00 | 3,740.00 | 3,100 |
| 2024-12-20 | 3,780.00 | 3,850.00 | 3,690.00 | 3,730.00 | 3,730.00 | 20,100 |
| 2024-12-19 | 3,810.00 | 3,810.00 | 3,710.00 | 3,780.00 | 3,780.00 | 8,000 |
| 2024-12-18 | 3,820.00 | 3,890.00 | 3,820.00 | 3,870.00 | 3,870.00 | 7,600 |
| 2024-12-17 | 3,870.00 | 3,900.00 | 3,810.00 | 3,900.00 | 3,900.00 | 4,100 |
| 2024-12-16 | 3,830.00 | 3,920.00 | 3,810.00 | 3,890.00 | 3,890.00 | 3,200 |
| 2024-12-13 | 3,920.00 | 3,960.00 | 3,860.00 | 3,860.00 | 3,860.00 | 4,900 |
| 2024-12-12 | 3,900.00 | 3,960.00 | 3,850.00 | 3,920.00 | 3,920.00 | 6,700 |
| 2024-12-11 | 3,950.00 | 3,950.00 | 3,850.00 | 3,930.00 | 3,930.00 | 12,300 |
| 2024-12-10 | 3,850.00 | 3,930.00 | 3,810.00 | 3,930.00 | 3,930.00 | 8,300 |
| 2024-12-09 | 3,930.00 | 4,000.00 | 3,850.00 | 3,850.00 | 3,850.00 | 31,200 |
| 2024-12-06 | 3,900.00 | 3,940.00 | 3,830.00 | 3,930.00 | 3,930.00 | 13,100 |
| 2024-12-05 | 3,950.00 | 3,950.00 | 3,880.00 | 3,900.00 | 3,900.00 | 10,000 |
| 2024-12-04 | 3,950.00 | 4,040.00 | 3,900.00 | 3,900.00 | 3,900.00 | 20,600 |
| 2024-12-03 | 3,810.00 | 4,050.00 | 3,810.00 | 3,900.00 | 3,900.00 | 16,100 |
| 2024-12-02 | 3,960.00 | 3,960.00 | 3,800.00 | 3,810.00 | 3,810.00 | 31,800 |
| 2024-11-29 | 3,900.00 | 4,050.00 | 3,870.00 | 3,960.00 | 3,960.00 | 10,600 |
| 2024-11-28 | 3,950.00 | 3,980.00 | 3,800.00 | 3,890.00 | 3,890.00 | 19,800 |
| 2024-11-26 | 3,970.00 | 4,120.00 | 3,880.00 | 3,950.00 | 3,950.00 | 10,000 |
| 2024-11-25 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 9,700 |
| 2024-11-22 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 4,000.00 | 8,700 |
| 2024-11-21 | 4,040.00 | 4,040.00 | 3,870.00 | 3,940.00 | 3,940.00 | 6,300 |
| 2024-11-20 | 4,020.00 | 4,020.00 | 3,920.00 | 4,010.00 | 4,010.00 | 10,300 |
| 2024-11-19 | 3,920.00 | 4,040.00 | 3,920.00 | 4,040.00 | 4,040.00 | 16,700 |
| 2024-11-18 | 3,990.00 | 4,050.00 | 3,840.00 | 3,920.00 | 3,920.00 | 12,800 |
| 2024-11-15 | 4,000.00 | 4,670.00 | 3,800.00 | 3,990.00 | 3,990.00 | 47,900 |
| 2024-11-14 | 4,020.00 | 4,030.00 | 3,870.00 | 4,000.00 | 4,000.00 | 10,300 |
| 2024-11-13 | 3,990.00 | 4,080.00 | 3,800.00 | 4,020.00 | 4,020.00 | 7,800 |
| 2024-11-12 | 4,040.00 | 4,080.00 | 3,990.00 | 3,990.00 | 3,990.00 | 49,200 |
| 2024-11-11 | 4,020.00 | 4,070.00 | 4,000.00 | 4,030.00 | 4,030.00 | 14,500 |
| 2024-11-08 | 4,030.00 | 4,100.00 | 3,990.00 | 4,010.00 | 4,010.00 | 12,600 |
| 2024-11-07 | 4,030.00 | 4,030.00 | 3,900.00 | 4,000.00 | 4,000.00 | 12,200 |
| 2024-11-06 | 4,120.00 | 4,140.00 | 4,010.00 | 4,030.00 | 4,030.00 | 15,500 |
| 2024-11-05 | 4,150.00 | 4,210.00 | 4,010.00 | 4,120.00 | 4,120.00 | 8,400 |
| 2024-11-04 | 4,250.00 | 4,250.00 | 4,090.00 | 4,130.00 | 4,130.00 | 20,000 |
| 2024-11-01 | 4,330.00 | 4,330.00 | 4,150.00 | 4,250.00 | 4,250.00 | 25,100 |
| 2024-10-31 | 4,130.00 | 4,370.00 | 4,130.00 | 4,330.00 | 4,330.00 | 92,500 |
| 2024-10-30 | 4,130.00 | 4,140.00 | 4,070.00 | 4,130.00 | 4,130.00 | 13,500 |
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.