Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 456.00 | 490.00 | 426.00 | 456.00 | 456.00 | 5,212,800 |
| 2023-05-03 | 525.00 | 525.00 | 456.00 | 456.00 | 456.00 | 1,517,400 |
| 2023-05-02 | 496.00 | 545.00 | 490.00 | 490.00 | 490.00 | 721,300 |
| 2023-04-28 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 173,300 |
| 2023-04-27 | 600.00 | 700.00 | 560.00 | 560.00 | 560.00 | 1,334,200 |
| 2023-04-26 | 498.00 | 600.00 | 462.00 | 600.00 | 600.00 | 3,815,200 |
| 2023-04-18 | 454.00 | 500.00 | 452.00 | 496.00 | 496.00 | 2,240,100 |
| 2023-04-17 | 434.00 | 498.00 | 424.00 | 456.00 | 456.00 | 2,589,700 |
| 2023-04-14 | 488.00 | 488.00 | 454.00 | 454.00 | 454.00 | 1,517,200 |
| 2023-04-13 | 470.00 | 496.00 | 456.00 | 490.00 | 490.00 | 1,436,600 |
| 2023-04-12 | 510.00 | 510.00 | 478.00 | 490.00 | 490.00 | 152,200 |
| 2023-04-11 | 525.00 | 530.00 | 490.00 | 510.00 | 510.00 | 379,800 |
| 2023-04-10 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 934,600 |
| 2023-04-06 | 580.00 | 595.00 | 540.00 | 560.00 | 560.00 | 3,347,100 |
| 2023-04-05 | 545.00 | 585.00 | 525.00 | 580.00 | 580.00 | 1,620,100 |
| 2023-04-04 | 550.00 | 560.00 | 510.00 | 560.00 | 560.00 | 947,800 |
| 2023-04-03 | 590.00 | 595.00 | 545.00 | 545.00 | 545.00 | 799,500 |
| 2023-03-31 | 600.00 | 605.00 | 570.00 | 585.00 | 585.00 | 1,519,600 |
| 2023-03-30 | 590.00 | 610.00 | 550.00 | 605.00 | 605.00 | 882,700 |
| 2023-03-29 | 625.00 | 625.00 | 590.00 | 590.00 | 590.00 | 719,800 |
| 2023-03-28 | 635.00 | 660.00 | 595.00 | 630.00 | 630.00 | 2,385,400 |
| 2023-03-27 | 675.00 | 700.00 | 620.00 | 635.00 | 635.00 | 4,461,600 |
| 2023-03-24 | 605.00 | 670.00 | 575.00 | 665.00 | 665.00 | 4,687,000 |
| 2023-03-21 | 625.00 | 645.00 | 600.00 | 615.00 | 615.00 | 6,314,500 |
| 2023-03-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-03-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-03-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-03-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-03-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2023-03-13 | 550.00 | 665.00 | 510.00 | 640.00 | 640.00 | 21,218,700 |
| 2023-03-10 | 480.00 | 570.00 | 444.00 | 545.00 | 545.00 | 15,264,400 |
| 2023-03-09 | 414.00 | 470.00 | 386.00 | 470.00 | 470.00 | 3,479,500 |
| 2023-03-08 | 450.00 | 470.00 | 414.00 | 414.00 | 414.00 | 1,650,000 |
| 2023-03-07 | 388.00 | 456.00 | 388.00 | 444.00 | 444.00 | 3,825,800 |
| 2023-03-06 | 352.00 | 428.00 | 326.00 | 388.00 | 388.00 | 4,864,400 |
| 2023-03-03 | 298.00 | 354.00 | 268.00 | 350.00 | 350.00 | 6,587,700 |
| 2023-03-02 | 238.00 | 296.00 | 238.00 | 288.00 | 288.00 | 4,327,100 |
| 2023-03-01 | 238.00 | 252.00 | 232.00 | 238.00 | 238.00 | 578,300 |
| 2023-02-28 | 238.00 | 244.00 | 232.00 | 240.00 | 240.00 | 79,800 |
| 2023-02-27 | 232.00 | 248.00 | 232.00 | 238.00 | 238.00 | 184,400 |
| 2023-02-24 | 230.00 | 244.00 | 230.00 | 232.00 | 232.00 | 85,900 |
| 2023-02-23 | 238.00 | 246.00 | 224.00 | 238.00 | 238.00 | 150,700 |
| 2023-02-22 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 91,900 |
| 2023-02-21 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 81,600 |
| 2023-02-20 | 244.00 | 254.00 | 236.00 | 242.00 | 242.00 | 105,200 |
| 2023-02-17 | 252.00 | 252.00 | 236.00 | 244.00 | 244.00 | 186,600 |
| 2023-02-16 | 254.00 | 258.00 | 242.00 | 252.00 | 252.00 | 170,700 |
| 2023-02-15 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 89,100 |
| 2023-02-14 | 266.00 | 274.00 | 260.00 | 260.00 | 260.00 | 148,000 |
| 2023-02-13 | 266.00 | 272.00 | 262.00 | 266.00 | 266.00 | 100,700 |
| 2023-02-10 | 266.00 | 270.00 | 256.00 | 266.00 | 266.00 | 249,400 |
| 2023-02-09 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | 126,200 |
| 2023-02-08 | 272.00 | 280.00 | 264.00 | 266.00 | 266.00 | 56,800 |
| 2023-02-07 | 276.00 | 276.00 | 260.00 | 272.00 | 272.00 | 109,100 |
| 2023-02-06 | 270.00 | 280.00 | 268.00 | 276.00 | 276.00 | 393,100 |
| 2023-02-03 | 278.00 | 294.00 | 266.00 | 270.00 | 270.00 | 777,500 |
| 2023-02-02 | 300.00 | 310.00 | 280.00 | 280.00 | 280.00 | 676,200 |
| 2023-02-01 | 320.00 | 326.00 | 300.00 | 300.00 | 300.00 | 141,400 |
| 2023-01-31 | 308.00 | 328.00 | 302.00 | 316.00 | 316.00 | 270,600 |
| 2023-01-30 | 324.00 | 336.00 | 306.00 | 312.00 | 312.00 | 265,500 |
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.