Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 322.00 | 322.00 | 304.00 | 312.00 | 312.00 | 91,400 |
| 2023-10-31 | 324.00 | 334.00 | 320.00 | 324.00 | 324.00 | 50,100 |
| 2023-10-30 | 346.00 | 358.00 | 318.00 | 324.00 | 324.00 | 316,800 |
| 2023-10-27 | 346.00 | 352.00 | 344.00 | 346.00 | 346.00 | 15,400 |
| 2023-10-26 | 360.00 | 360.00 | 344.00 | 346.00 | 346.00 | 28,100 |
| 2023-10-25 | 346.00 | 352.00 | 346.00 | 348.00 | 348.00 | 21,900 |
| 2023-10-24 | 346.00 | 348.00 | 342.00 | 342.00 | 342.00 | 17,000 |
| 2023-10-23 | 344.00 | 362.00 | 344.00 | 346.00 | 346.00 | 33,500 |
| 2023-10-20 | 360.00 | 364.00 | 344.00 | 344.00 | 344.00 | 132,300 |
| 2023-10-19 | 362.00 | 368.00 | 350.00 | 350.00 | 350.00 | 101,800 |
| 2023-10-18 | 362.00 | 370.00 | 358.00 | 366.00 | 366.00 | 54,100 |
| 2023-10-17 | 376.00 | 384.00 | 360.00 | 362.00 | 362.00 | 381,700 |
| 2023-10-16 | 376.00 | 380.00 | 370.00 | 370.00 | 370.00 | 93,100 |
| 2023-10-13 | 380.00 | 384.00 | 370.00 | 376.00 | 376.00 | 103,700 |
| 2023-10-12 | 374.00 | 388.00 | 374.00 | 374.00 | 374.00 | 40,000 |
| 2023-10-11 | 390.00 | 394.00 | 374.00 | 374.00 | 374.00 | 99,400 |
| 2023-10-10 | 372.00 | 386.00 | 372.00 | 380.00 | 380.00 | 108,100 |
| 2023-10-09 | 374.00 | 380.00 | 370.00 | 370.00 | 370.00 | 126,600 |
| 2023-10-06 | 380.00 | 390.00 | 374.00 | 374.00 | 374.00 | 66,500 |
| 2023-10-05 | 382.00 | 392.00 | 370.00 | 372.00 | 372.00 | 105,100 |
| 2023-10-04 | 376.00 | 392.00 | 374.00 | 376.00 | 376.00 | 122,900 |
| 2023-10-03 | 378.00 | 390.00 | 374.00 | 376.00 | 376.00 | 35,900 |
| 2023-10-02 | 374.00 | 396.00 | 370.00 | 378.00 | 378.00 | 127,200 |
| 2023-09-29 | 372.00 | 380.00 | 368.00 | 376.00 | 376.00 | 163,200 |
| 2023-09-27 | 374.00 | 376.00 | 368.00 | 370.00 | 370.00 | 86,000 |
| 2023-09-26 | 382.00 | 386.00 | 374.00 | 376.00 | 376.00 | 100,400 |
| 2023-09-25 | 390.00 | 396.00 | 380.00 | 386.00 | 386.00 | 197,500 |
| 2023-09-22 | 388.00 | 396.00 | 380.00 | 382.00 | 382.00 | 231,700 |
| 2023-09-21 | 392.00 | 406.00 | 386.00 | 386.00 | 386.00 | 98,200 |
| 2023-09-20 | 392.00 | 396.00 | 384.00 | 386.00 | 386.00 | 181,000 |
| 2023-09-19 | 408.00 | 408.00 | 388.00 | 392.00 | 392.00 | 441,400 |
| 2023-09-18 | 406.00 | 414.00 | 404.00 | 408.00 | 408.00 | 270,400 |
| 2023-09-15 | 412.00 | 420.00 | 402.00 | 406.00 | 406.00 | 172,800 |
| 2023-09-14 | 420.00 | 424.00 | 406.00 | 412.00 | 412.00 | 491,900 |
| 2023-09-13 | 406.00 | 430.00 | 404.00 | 416.00 | 416.00 | 722,400 |
| 2023-09-12 | 402.00 | 436.00 | 396.00 | 404.00 | 404.00 | 1,435,800 |
| 2023-09-11 | 410.00 | 418.00 | 400.00 | 402.00 | 402.00 | 260,100 |
| 2023-09-08 | 424.00 | 426.00 | 400.00 | 410.00 | 410.00 | 441,000 |
| 2023-09-07 | 422.00 | 434.00 | 406.00 | 424.00 | 424.00 | 597,600 |
| 2023-09-06 | 422.00 | 448.00 | 416.00 | 420.00 | 420.00 | 1,398,400 |
| 2023-09-05 | 376.00 | 448.00 | 366.00 | 420.00 | 420.00 | 3,696,700 |
| 2023-09-04 | 382.00 | 386.00 | 360.00 | 376.00 | 376.00 | 465,700 |
| 2023-09-01 | 400.00 | 416.00 | 380.00 | 382.00 | 382.00 | 598,700 |
| 2023-08-31 | 418.00 | 424.00 | 396.00 | 400.00 | 400.00 | 528,500 |
| 2023-08-30 | 420.00 | 420.00 | 402.00 | 418.00 | 418.00 | 271,000 |
| 2023-08-29 | 424.00 | 428.00 | 396.00 | 420.00 | 420.00 | 413,300 |
| 2023-08-28 | 420.00 | 436.00 | 418.00 | 424.00 | 424.00 | 288,900 |
| 2023-08-25 | 450.00 | 460.00 | 412.00 | 418.00 | 418.00 | 1,227,700 |
| 2023-08-24 | 448.00 | 484.00 | 442.00 | 450.00 | 450.00 | 2,554,900 |
| 2023-08-23 | 410.00 | 484.00 | 392.00 | 448.00 | 448.00 | 6,467,100 |
| 2023-08-22 | 444.00 | 494.00 | 406.00 | 410.00 | 410.00 | 17,617,700 |
| 2023-08-21 | 324.00 | 404.00 | 324.00 | 404.00 | 404.00 | 7,165,700 |
| 2023-08-18 | 336.00 | 348.00 | 304.00 | 324.00 | 324.00 | 1,870,700 |
| 2023-08-16 | 366.00 | 370.00 | 326.00 | 332.00 | 332.00 | 930,500 |
| 2023-08-15 | 392.00 | 392.00 | 354.00 | 364.00 | 364.00 | 734,200 |
| 2023-08-14 | 410.00 | 410.00 | 386.00 | 390.00 | 390.00 | 502,600 |
| 2023-08-11 | 410.00 | 412.00 | 400.00 | 408.00 | 408.00 | 310,600 |
| 2023-08-10 | 400.00 | 404.00 | 376.00 | 400.00 | 400.00 | 267,000 |
| 2023-08-09 | 410.00 | 412.00 | 396.00 | 400.00 | 400.00 | 342,000 |
| 2023-08-08 | 414.00 | 416.00 | 408.00 | 408.00 | 408.00 | 376,100 |
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.