Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 266.00 | 282.00 | 262.00 | 278.00 | 278.00 | 328,200 |
| 2024-05-08 | 286.00 | 286.00 | 262.00 | 266.00 | 266.00 | 641,200 |
| 2024-05-07 | 300.00 | 316.00 | 286.00 | 286.00 | 286.00 | 2,574,100 |
| 2024-05-06 | 284.00 | 308.00 | 274.00 | 300.00 | 300.00 | 3,217,000 |
| 2024-05-03 | 260.00 | 284.00 | 248.00 | 282.00 | 282.00 | 2,077,700 |
| 2024-05-02 | 270.00 | 278.00 | 236.00 | 260.00 | 260.00 | 678,400 |
| 2024-04-30 | 250.00 | 296.00 | 250.00 | 262.00 | 262.00 | 2,635,600 |
| 2024-04-29 | 244.00 | 256.00 | 220.00 | 250.00 | 250.00 | 884,300 |
| 2024-04-26 | 294.00 | 302.00 | 230.00 | 238.00 | 238.00 | 1,561,100 |
| 2024-04-25 | 242.00 | 274.00 | 230.00 | 274.00 | 274.00 | 3,797,000 |
| 2024-04-24 | 169.00 | 220.00 | 152.00 | 220.00 | 220.00 | 1,285,000 |
| 2024-04-23 | 178.00 | 178.00 | 160.00 | 163.00 | 163.00 | 155,900 |
| 2024-04-22 | 191.00 | 191.00 | 180.00 | 180.00 | 180.00 | 128,300 |
| 2024-04-19 | 204.00 | 204.00 | 191.00 | 191.00 | 191.00 | 126,700 |
| 2024-04-18 | 206.00 | 206.00 | 190.00 | 202.00 | 202.00 | 18,300 |
| 2024-04-17 | 208.00 | 218.00 | 183.00 | 206.00 | 206.00 | 89,400 |
| 2024-04-16 | 210.00 | 218.00 | 208.00 | 208.00 | 208.00 | 30,700 |
| 2024-04-05 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 18,500 |
| 2024-04-04 | 204.00 | 220.00 | 195.00 | 208.00 | 208.00 | 89,400 |
| 2024-04-03 | 214.00 | 220.00 | 202.00 | 202.00 | 202.00 | 113,500 |
| 2024-04-02 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 123,700 |
| 2024-04-01 | 236.00 | 238.00 | 210.00 | 218.00 | 218.00 | 187,400 |
| 2024-03-28 | 230.00 | 268.00 | 228.00 | 232.00 | 232.00 | 524,600 |
| 2024-03-27 | 230.00 | 240.00 | 220.00 | 224.00 | 224.00 | 76,300 |
| 2024-03-26 | 234.00 | 234.00 | 220.00 | 230.00 | 230.00 | 69,900 |
| 2024-03-25 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 47,100 |
| 2024-03-22 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 166,600 |
| 2024-03-21 | 222.00 | 236.00 | 222.00 | 230.00 | 230.00 | 80,600 |
| 2024-03-20 | 232.00 | 236.00 | 222.00 | 232.00 | 232.00 | 167,900 |
| 2024-03-19 | 236.00 | 240.00 | 230.00 | 230.00 | 230.00 | 78,000 |
| 2024-03-18 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 17,300 |
| 2024-03-15 | 248.00 | 250.00 | 230.00 | 234.00 | 234.00 | 75,700 |
| 2024-03-14 | 244.00 | 248.00 | 234.00 | 236.00 | 236.00 | 94,300 |
| 2024-03-13 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 14,900 |
| 2024-03-08 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 163,400 |
| 2024-03-07 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 8,300 |
| 2024-03-06 | 246.00 | 248.00 | 224.00 | 238.00 | 238.00 | 87,900 |
| 2024-03-05 | 256.00 | 256.00 | 220.00 | 246.00 | 246.00 | 51,600 |
| 2024-03-04 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 37,900 |
| 2024-03-01 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 28,900 |
| 2024-02-29 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 11,900 |
| 2024-02-28 | 260.00 | 270.00 | 252.00 | 256.00 | 256.00 | 126,300 |
| 2024-02-27 | 276.00 | 280.00 | 250.00 | 258.00 | 258.00 | 74,900 |
| 2024-02-26 | 284.00 | 284.00 | 268.00 | 276.00 | 276.00 | 13,600 |
| 2024-02-23 | 288.00 | 288.00 | 268.00 | 276.00 | 276.00 | 25,600 |
| 2024-02-22 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 73,700 |
| 2024-02-21 | 282.00 | 282.00 | 268.00 | 278.00 | 278.00 | 90,100 |
| 2024-02-20 | 284.00 | 284.00 | 270.00 | 282.00 | 282.00 | 35,500 |
| 2024-02-19 | 284.00 | 290.00 | 278.00 | 284.00 | 284.00 | 38,100 |
| 2024-02-16 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 29,200 |
| 2024-02-15 | 296.00 | 296.00 | 278.00 | 286.00 | 286.00 | 131,400 |
| 2024-02-13 | 302.00 | 308.00 | 292.00 | 296.00 | 296.00 | 165,300 |
| 2024-02-12 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | 144,400 |
| 2024-02-07 | 320.00 | 330.00 | 312.00 | 312.00 | 312.00 | 50,200 |
| 2024-02-06 | 324.00 | 324.00 | 310.00 | 318.00 | 318.00 | 136,300 |
| 2024-02-05 | 318.00 | 332.00 | 316.00 | 318.00 | 318.00 | 99,000 |
| 2024-02-02 | 324.00 | 334.00 | 318.00 | 318.00 | 318.00 | 23,000 |
| 2024-02-01 | 316.00 | 334.00 | 312.00 | 318.00 | 318.00 | 65,500 |
| 2024-01-31 | 328.00 | 328.00 | 312.00 | 316.00 | 316.00 | 50,800 |
| 2024-01-30 | 324.00 | 336.00 | 320.00 | 328.00 | 328.00 | 14,300 |
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.