Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 200.00 | 216.00 | 199.00 | 199.00 | 199.00 | 718,300 |
| 2024-08-08 | 250.00 | 260.00 | 214.00 | 216.00 | 216.00 | 2,912,500 |
| 2024-08-07 | 179.00 | 240.00 | 176.00 | 240.00 | 240.00 | 8,104,600 |
| 2024-08-06 | 185.00 | 187.00 | 169.00 | 178.00 | 178.00 | 256,200 |
| 2024-08-05 | 196.00 | 196.00 | 184.00 | 187.00 | 187.00 | 72,500 |
| 2024-08-02 | 198.00 | 199.00 | 192.00 | 195.00 | 195.00 | 101,200 |
| 2024-08-01 | 199.00 | 202.00 | 195.00 | 199.00 | 199.00 | 74,900 |
| 2024-07-31 | 202.00 | 202.00 | 194.00 | 199.00 | 199.00 | 112,500 |
| 2024-07-30 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 100,900 |
| 2024-07-29 | 200.00 | 204.00 | 196.00 | 204.00 | 204.00 | 214,700 |
| 2024-07-26 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 239,900 |
| 2024-07-25 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 36,900 |
| 2024-07-24 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 52,600 |
| 2024-07-23 | 218.00 | 218.00 | 206.00 | 212.00 | 212.00 | 409,500 |
| 2024-07-22 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 317,700 |
| 2024-07-19 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 111,800 |
| 2024-07-18 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 201,400 |
| 2024-07-17 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 483,500 |
| 2024-07-16 | 242.00 | 242.00 | 214.00 | 216.00 | 216.00 | 1,143,100 |
| 2024-07-15 | 218.00 | 246.00 | 210.00 | 236.00 | 236.00 | 2,100,600 |
| 2024-07-12 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 56,400 |
| 2024-07-11 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | 99,100 |
| 2024-07-10 | 214.00 | 222.00 | 210.00 | 214.00 | 214.00 | 75,700 |
| 2024-07-09 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 145,500 |
| 2024-07-08 | 208.00 | 232.00 | 202.00 | 214.00 | 214.00 | 752,300 |
| 2024-07-05 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 207,700 |
| 2024-07-04 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 58,500 |
| 2024-07-03 | 220.00 | 222.00 | 204.00 | 214.00 | 214.00 | 178,000 |
| 2024-07-02 | 236.00 | 236.00 | 212.00 | 220.00 | 220.00 | 158,800 |
| 2024-07-01 | 242.00 | 242.00 | 230.00 | 236.00 | 236.00 | 69,100 |
| 2024-06-28 | 250.00 | 250.00 | 236.00 | 242.00 | 242.00 | 3,700 |
| 2024-06-27 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | 17,100 |
| 2024-06-26 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 33,000 |
| 2024-06-25 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 7,200 |
| 2024-06-24 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 11,800 |
| 2024-06-21 | 234.00 | 246.00 | 234.00 | 240.00 | 240.00 | 281,500 |
| 2024-06-20 | 246.00 | 246.00 | 230.00 | 244.00 | 244.00 | 45,300 |
| 2024-06-19 | 234.00 | 248.00 | 230.00 | 238.00 | 238.00 | 21,400 |
| 2024-06-14 | 242.00 | 242.00 | 232.00 | 238.00 | 238.00 | 36,500 |
| 2024-06-13 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 45,200 |
| 2024-06-12 | 242.00 | 258.00 | 238.00 | 242.00 | 242.00 | 52,700 |
| 2024-06-11 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | 24,700 |
| 2024-06-10 | 252.00 | 266.00 | 234.00 | 256.00 | 256.00 | 321,800 |
| 2024-06-07 | 266.00 | 266.00 | 246.00 | 252.00 | 252.00 | 345,800 |
| 2024-06-06 | 256.00 | 260.00 | 246.00 | 256.00 | 256.00 | 54,500 |
| 2024-06-05 | 262.00 | 270.00 | 252.00 | 254.00 | 254.00 | 210,400 |
| 2024-06-04 | 266.00 | 274.00 | 258.00 | 270.00 | 270.00 | 706,700 |
| 2024-06-03 | 262.00 | 274.00 | 250.00 | 264.00 | 264.00 | 288,100 |
| 2024-05-31 | 272.00 | 284.00 | 262.00 | 264.00 | 264.00 | 536,800 |
| 2024-05-30 | 284.00 | 284.00 | 272.00 | 276.00 | 276.00 | 222,300 |
| 2024-05-29 | 306.00 | 308.00 | 266.00 | 282.00 | 282.00 | 2,076,200 |
| 2024-05-28 | 254.00 | 308.00 | 248.00 | 306.00 | 306.00 | 4,668,400 |
| 2024-05-27 | 252.00 | 266.00 | 244.00 | 252.00 | 252.00 | 515,300 |
| 2024-05-22 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | 339,200 |
| 2024-05-21 | 268.00 | 268.00 | 254.00 | 266.00 | 266.00 | 107,700 |
| 2024-05-20 | 274.00 | 274.00 | 250.00 | 264.00 | 264.00 | 231,000 |
| 2024-05-17 | 268.00 | 276.00 | 260.00 | 270.00 | 270.00 | 46,200 |
| 2024-05-16 | 266.00 | 280.00 | 262.00 | 266.00 | 266.00 | 160,400 |
| 2024-05-15 | 276.00 | 276.00 | 266.00 | 274.00 | 274.00 | 102,500 |
| 2024-05-14 | 278.00 | 286.00 | 270.00 | 276.00 | 276.00 | 477,800 |
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.