Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 400.00 | 418.00 | 400.00 | 410.00 | 410.00 | 319,900 |
| 2023-08-04 | 424.00 | 430.00 | 400.00 | 400.00 | 400.00 | 706,300 |
| 2023-08-03 | 442.00 | 448.00 | 412.00 | 424.00 | 424.00 | 735,100 |
| 2023-08-02 | 476.00 | 476.00 | 442.00 | 442.00 | 442.00 | 500,200 |
| 2023-08-01 | 494.00 | 494.00 | 452.00 | 476.00 | 476.00 | 1,043,500 |
| 2023-07-31 | 500.00 | 520.00 | 488.00 | 494.00 | 494.00 | 299,400 |
| 2023-07-28 | 496.00 | 515.00 | 494.00 | 500.00 | 500.00 | 377,100 |
| 2023-07-27 | 520.00 | 545.00 | 470.00 | 496.00 | 496.00 | 2,416,900 |
| 2023-07-26 | 560.00 | 575.00 | 520.00 | 520.00 | 520.00 | 2,784,200 |
| 2023-07-25 | 605.00 | 610.00 | 560.00 | 560.00 | 560.00 | 2,511,600 |
| 2023-07-24 | 615.00 | 625.00 | 600.00 | 600.00 | 600.00 | 1,023,200 |
| 2023-07-21 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | 808,700 |
| 2023-07-20 | 615.00 | 635.00 | 610.00 | 635.00 | 635.00 | 1,864,000 |
| 2023-07-18 | 615.00 | 625.00 | 605.00 | 605.00 | 605.00 | 622,400 |
| 2023-07-17 | 620.00 | 650.00 | 610.00 | 610.00 | 610.00 | 2,742,400 |
| 2023-07-14 | 600.00 | 630.00 | 600.00 | 620.00 | 620.00 | 653,400 |
| 2023-07-13 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | 906,800 |
| 2023-07-12 | 620.00 | 630.00 | 605.00 | 615.00 | 615.00 | 1,628,700 |
| 2023-07-11 | 630.00 | 640.00 | 615.00 | 620.00 | 620.00 | 2,389,100 |
| 2023-07-10 | 640.00 | 685.00 | 625.00 | 635.00 | 635.00 | 5,484,800 |
| 2023-07-07 | 615.00 | 640.00 | 610.00 | 640.00 | 640.00 | 2,517,600 |
| 2023-07-06 | 605.00 | 625.00 | 590.00 | 615.00 | 615.00 | 1,913,800 |
| 2023-07-05 | 585.00 | 640.00 | 570.00 | 605.00 | 605.00 | 6,842,900 |
| 2023-07-04 | 620.00 | 620.00 | 560.00 | 585.00 | 585.00 | 1,411,100 |
| 2023-07-03 | 595.00 | 625.00 | 580.00 | 580.00 | 580.00 | 3,268,800 |
| 2023-06-27 | 725.00 | 725.00 | 580.00 | 595.00 | 595.00 | 12,854,900 |
| 2023-06-26 | 472.00 | 585.00 | 442.00 | 580.00 | 580.00 | 12,466,100 |
| 2023-06-23 | 452.00 | 520.00 | 426.00 | 472.00 | 472.00 | 11,653,300 |
| 2023-06-22 | 660.00 | 660.00 | 452.00 | 452.00 | 452.00 | 5,824,200 |
| 2023-06-21 | 665.00 | 665.00 | 496.00 | 530.00 | 530.00 | 15,891,400 |
| 2023-06-20 | 428.00 | 535.00 | 406.00 | 535.00 | 535.00 | 19,232,600 |
| 2023-06-19 | 440.00 | 510.00 | 430.00 | 430.00 | 430.00 | 15,206,100 |
| 2023-06-16 | 416.00 | 454.00 | 406.00 | 436.00 | 436.00 | 7,860,200 |
| 2023-06-15 | 410.00 | 418.00 | 402.00 | 412.00 | 412.00 | 784,100 |
| 2023-06-14 | 418.00 | 426.00 | 402.00 | 408.00 | 408.00 | 2,733,700 |
| 2023-06-13 | 396.00 | 426.00 | 386.00 | 416.00 | 416.00 | 4,819,600 |
| 2023-06-12 | 408.00 | 412.00 | 390.00 | 396.00 | 396.00 | 1,069,500 |
| 2023-06-09 | 426.00 | 426.00 | 376.00 | 408.00 | 408.00 | 4,828,300 |
| 2023-06-08 | 374.00 | 450.00 | 370.00 | 424.00 | 424.00 | 11,713,800 |
| 2023-06-07 | 350.00 | 376.00 | 338.00 | 370.00 | 370.00 | 1,205,300 |
| 2023-06-06 | 358.00 | 380.00 | 336.00 | 342.00 | 342.00 | 3,159,300 |
| 2023-06-05 | 320.00 | 362.00 | 294.00 | 360.00 | 360.00 | 2,462,400 |
| 2023-05-31 | 358.00 | 378.00 | 344.00 | 344.00 | 344.00 | 1,150,900 |
| 2023-05-30 | 398.00 | 402.00 | 368.00 | 368.00 | 368.00 | 1,816,200 |
| 2023-05-29 | 396.00 | 422.00 | 388.00 | 394.00 | 394.00 | 2,151,000 |
| 2023-05-26 | 428.00 | 444.00 | 394.00 | 394.00 | 394.00 | 9,047,400 |
| 2023-05-25 | 386.00 | 456.00 | 370.00 | 422.00 | 422.00 | 19,860,600 |
| 2023-05-24 | 294.00 | 366.00 | 294.00 | 366.00 | 366.00 | 7,900,100 |
| 2023-05-23 | 268.00 | 304.00 | 268.00 | 294.00 | 294.00 | 1,718,600 |
| 2023-05-22 | 272.00 | 286.00 | 264.00 | 268.00 | 268.00 | 863,100 |
| 2023-05-19 | 278.00 | 284.00 | 268.00 | 274.00 | 274.00 | 645,500 |
| 2023-05-17 | 278.00 | 290.00 | 262.00 | 282.00 | 282.00 | 668,500 |
| 2023-05-16 | 262.00 | 284.00 | 262.00 | 278.00 | 278.00 | 1,450,200 |
| 2023-05-15 | 296.00 | 300.00 | 280.00 | 280.00 | 280.00 | 1,864,600 |
| 2023-05-12 | 302.00 | 356.00 | 300.00 | 300.00 | 300.00 | 2,909,600 |
| 2023-05-11 | 330.00 | 338.00 | 322.00 | 322.00 | 322.00 | 1,377,400 |
| 2023-05-10 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 288,900 |
| 2023-05-09 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 353,000 |
| 2023-05-08 | 424.00 | 424.00 | 398.00 | 398.00 | 398.00 | 999,500 |
| 2023-05-05 | 460.00 | 466.00 | 426.00 | 426.00 | 426.00 | 1,573,100 |
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.