Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 324.00 | 340.00 | 324.00 | 324.00 | 324.00 | 365,000 |
| 2024-01-26 | 322.00 | 334.00 | 310.00 | 326.00 | 326.00 | 40,200 |
| 2024-01-25 | 326.00 | 326.00 | 310.00 | 318.00 | 318.00 | 50,800 |
| 2024-01-24 | 326.00 | 340.00 | 310.00 | 320.00 | 320.00 | 134,300 |
| 2024-01-23 | 332.00 | 336.00 | 320.00 | 320.00 | 320.00 | 79,200 |
| 2024-01-22 | 334.00 | 336.00 | 322.00 | 324.00 | 324.00 | 69,300 |
| 2024-01-19 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | 73,600 |
| 2024-01-18 | 334.00 | 342.00 | 328.00 | 334.00 | 334.00 | 68,600 |
| 2024-01-17 | 330.00 | 338.00 | 326.00 | 332.00 | 332.00 | 62,200 |
| 2024-01-16 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | 22,300 |
| 2024-01-15 | 340.00 | 340.00 | 322.00 | 334.00 | 334.00 | 123,200 |
| 2024-01-12 | 332.00 | 340.00 | 328.00 | 338.00 | 338.00 | 155,700 |
| 2024-01-11 | 330.00 | 342.00 | 328.00 | 334.00 | 334.00 | 145,400 |
| 2024-01-10 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 65,800 |
| 2024-01-09 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | 268,200 |
| 2024-01-08 | 342.00 | 346.00 | 334.00 | 340.00 | 340.00 | 55,200 |
| 2024-01-05 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 73,600 |
| 2024-01-04 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 223,000 |
| 2024-01-03 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 38,700 |
| 2024-01-02 | 336.00 | 344.00 | 332.00 | 344.00 | 344.00 | 149,300 |
| 2023-12-29 | 338.00 | 370.00 | 334.00 | 334.00 | 334.00 | 235,400 |
| 2023-12-28 | 350.00 | 354.00 | 336.00 | 338.00 | 338.00 | 39,800 |
| 2023-12-27 | 358.00 | 358.00 | 340.00 | 340.00 | 340.00 | 33,700 |
| 2023-12-22 | 350.00 | 354.00 | 332.00 | 340.00 | 340.00 | 106,400 |
| 2023-12-21 | 360.00 | 374.00 | 348.00 | 352.00 | 352.00 | 339,800 |
| 2023-12-20 | 338.00 | 380.00 | 338.00 | 354.00 | 354.00 | 410,200 |
| 2023-12-19 | 336.00 | 344.00 | 328.00 | 336.00 | 336.00 | 110,600 |
| 2023-12-18 | 346.00 | 348.00 | 330.00 | 340.00 | 340.00 | 124,100 |
| 2023-12-15 | 340.00 | 348.00 | 330.00 | 342.00 | 342.00 | 76,100 |
| 2023-12-14 | 362.00 | 364.00 | 338.00 | 348.00 | 348.00 | 166,300 |
| 2023-12-13 | 382.00 | 384.00 | 350.00 | 364.00 | 364.00 | 201,500 |
| 2023-12-12 | 378.00 | 392.00 | 368.00 | 382.00 | 382.00 | 627,700 |
| 2023-12-11 | 344.00 | 390.00 | 338.00 | 378.00 | 378.00 | 1,733,700 |
| 2023-12-08 | 324.00 | 354.00 | 310.00 | 344.00 | 344.00 | 546,200 |
| 2023-12-07 | 340.00 | 350.00 | 316.00 | 322.00 | 322.00 | 263,900 |
| 2023-12-06 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | 199,000 |
| 2023-12-05 | 346.00 | 350.00 | 330.00 | 338.00 | 338.00 | 257,600 |
| 2023-12-04 | 350.00 | 366.00 | 336.00 | 348.00 | 348.00 | 175,600 |
| 2023-12-01 | 360.00 | 368.00 | 342.00 | 354.00 | 354.00 | 184,200 |
| 2023-11-30 | 376.00 | 378.00 | 360.00 | 360.00 | 360.00 | 324,900 |
| 2023-11-29 | 372.00 | 380.00 | 372.00 | 376.00 | 376.00 | 125,400 |
| 2023-11-28 | 380.00 | 390.00 | 370.00 | 372.00 | 372.00 | 160,400 |
| 2023-11-27 | 388.00 | 398.00 | 370.00 | 380.00 | 380.00 | 193,700 |
| 2023-11-24 | 384.00 | 392.00 | 376.00 | 382.00 | 382.00 | 198,000 |
| 2023-11-23 | 380.00 | 400.00 | 370.00 | 384.00 | 384.00 | 555,900 |
| 2023-11-22 | 422.00 | 422.00 | 372.00 | 380.00 | 380.00 | 963,700 |
| 2023-11-21 | 440.00 | 442.00 | 406.00 | 422.00 | 422.00 | 1,739,400 |
| 2023-11-20 | 418.00 | 452.00 | 394.00 | 438.00 | 438.00 | 3,217,900 |
| 2023-11-17 | 448.00 | 458.00 | 420.00 | 420.00 | 420.00 | 3,122,300 |
| 2023-11-16 | 400.00 | 448.00 | 388.00 | 448.00 | 448.00 | 4,267,500 |
| 2023-11-15 | 360.00 | 428.00 | 352.00 | 400.00 | 400.00 | 5,476,300 |
| 2023-11-14 | 330.00 | 404.00 | 330.00 | 364.00 | 364.00 | 3,458,500 |
| 2023-11-13 | 324.00 | 358.00 | 320.00 | 334.00 | 334.00 | 344,400 |
| 2023-11-10 | 316.00 | 360.00 | 316.00 | 326.00 | 326.00 | 139,700 |
| 2023-11-09 | 330.00 | 332.00 | 316.00 | 320.00 | 320.00 | 57,100 |
| 2023-11-08 | 318.00 | 354.00 | 316.00 | 330.00 | 330.00 | 337,800 |
| 2023-11-07 | 326.00 | 328.00 | 308.00 | 310.00 | 310.00 | 25,100 |
| 2023-11-06 | 330.00 | 330.00 | 308.00 | 312.00 | 312.00 | 47,800 |
| 2023-11-03 | 310.00 | 318.00 | 308.00 | 318.00 | 318.00 | 30,000 |
| 2023-11-02 | 318.00 | 324.00 | 310.00 | 310.00 | 310.00 | 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.