Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 324.00 | 336.00 | 306.00 | 312.00 | 312.00 | 265,500 |
| 2023-01-27 | 338.00 | 342.00 | 316.00 | 324.00 | 324.00 | 902,600 |
| 2023-01-26 | 352.00 | 358.00 | 338.00 | 338.00 | 338.00 | 678,300 |
| 2023-01-25 | 384.00 | 384.00 | 358.00 | 362.00 | 362.00 | 962,800 |
| 2023-01-24 | 408.00 | 422.00 | 384.00 | 384.00 | 384.00 | 586,800 |
| 2023-01-20 | 450.00 | 482.00 | 412.00 | 412.00 | 412.00 | 3,579,800 |
| 2023-01-19 | 448.00 | 460.00 | 434.00 | 442.00 | 442.00 | 2,885,500 |
| 2023-01-18 | 398.00 | 444.00 | 392.00 | 444.00 | 444.00 | 1,015,800 |
| 2023-01-17 | 420.00 | 420.00 | 392.00 | 392.00 | 392.00 | 2,139,200 |
| 2023-01-16 | 450.00 | 450.00 | 420.00 | 420.00 | 420.00 | 1,205,400 |
| 2023-01-13 | 418.00 | 458.00 | 418.00 | 450.00 | 450.00 | 3,228,300 |
| 2023-01-12 | 480.00 | 480.00 | 448.00 | 448.00 | 448.00 | 225,300 |
| 2023-01-11 | 515.00 | 520.00 | 480.00 | 480.00 | 480.00 | 1,756,700 |
| 2023-01-10 | 540.00 | 575.00 | 498.00 | 515.00 | 515.00 | 3,918,400 |
| 2023-01-09 | 515.00 | 550.00 | 505.00 | 535.00 | 535.00 | 2,805,200 |
| 2023-01-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-01-05 | 640.00 | 640.00 | 494.00 | 540.00 | 540.00 | 5,207,700 |
| 2023-01-04 | 484.00 | 530.00 | 456.00 | 515.00 | 515.00 | 6,235,600 |
| 2023-01-03 | 498.00 | 575.00 | 460.00 | 482.00 | 482.00 | 14,476,800 |
| 2023-01-02 | 478.00 | 505.00 | 458.00 | 494.00 | 494.00 | 6,728,100 |
| 2022-12-30 | 420.00 | 496.00 | 408.00 | 480.00 | 480.00 | 15,080,900 |
| 2022-12-29 | 326.00 | 400.00 | 320.00 | 400.00 | 400.00 | 9,929,200 |
| 2022-12-28 | 310.00 | 368.00 | 284.00 | 320.00 | 320.00 | 8,958,700 |
| 2022-12-27 | 244.00 | 304.00 | 244.00 | 304.00 | 304.00 | 2,120,100 |
| 2022-12-26 | 240.00 | 256.00 | 240.00 | 244.00 | 244.00 | 801,300 |
| 2022-12-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 87,300 |
| 2022-12-22 | 300.00 | 306.00 | 274.00 | 274.00 | 274.00 | 639,400 |
| 2022-12-21 | 240.00 | 294.00 | 240.00 | 294.00 | 294.00 | 1,678,100 |
| 2022-12-20 | 226.00 | 240.00 | 224.00 | 236.00 | 236.00 | 63,800 |
| 2022-12-19 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 8,800 |
| 2022-12-16 | 226.00 | 238.00 | 226.00 | 230.00 | 230.00 | 8,400 |
| 2022-12-15 | 238.00 | 248.00 | 230.00 | 234.00 | 234.00 | 112,000 |
| 2022-12-14 | 238.00 | 244.00 | 232.00 | 242.00 | 242.00 | 49,300 |
| 2022-12-13 | 244.00 | 248.00 | 232.00 | 238.00 | 238.00 | 13,200 |
| 2022-12-12 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 55,700 |
| 2022-12-09 | 244.00 | 250.00 | 244.00 | 244.00 | 244.00 | 31,100 |
| 2022-12-08 | 244.00 | 244.00 | 234.00 | 244.00 | 244.00 | 27,000 |
| 2022-12-07 | 240.00 | 266.00 | 234.00 | 244.00 | 244.00 | 481,100 |
| 2022-12-06 | 258.00 | 290.00 | 240.00 | 250.00 | 250.00 | 247,700 |
| 2022-12-05 | 252.00 | 290.00 | 238.00 | 258.00 | 258.00 | 543,800 |
| 2022-12-02 | 260.00 | 274.00 | 244.00 | 252.00 | 252.00 | 589,700 |
| 2022-12-01 | 316.00 | 316.00 | 262.00 | 262.00 | 262.00 | 2,256,700 |
| 2022-11-30 | 226.00 | 280.00 | 226.00 | 280.00 | 280.00 | 1,775,800 |
| 2022-11-29 | 240.00 | 240.00 | 222.00 | 224.00 | 224.00 | 4,700 |
| 2022-11-28 | 224.00 | 242.00 | 222.00 | 230.00 | 230.00 | 36,000 |
| 2022-11-25 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 3,200 |
| 2022-11-24 | 220.00 | 246.00 | 220.00 | 232.00 | 232.00 | 23,200 |
| 2022-11-23 | 228.00 | 230.00 | 222.00 | 230.00 | 230.00 | 26,100 |
| 2022-11-22 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 11,500 |
| 2022-11-21 | 226.00 | 232.00 | 224.00 | 224.00 | 224.00 | 129,600 |
| 2022-11-18 | 222.00 | 228.00 | 214.00 | 226.00 | 226.00 | 13,600 |
| 2022-11-17 | 222.00 | 236.00 | 210.00 | 222.00 | 222.00 | 116,300 |
| 2022-11-16 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 10,100 |
| 2022-11-15 | 228.00 | 232.00 | 218.00 | 226.00 | 226.00 | 57,200 |
| 2022-11-14 | 222.00 | 236.00 | 210.00 | 216.00 | 216.00 | 95,400 |
| 2022-11-11 | 236.00 | 238.00 | 222.00 | 222.00 | 222.00 | 99,600 |
| 2022-11-10 | 220.00 | 236.00 | 216.00 | 236.00 | 236.00 | 42,000 |
| 2022-11-09 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | 26,600 |
| 2022-11-08 | 230.00 | 240.00 | 222.00 | 226.00 | 226.00 | 8,500 |
| 2022-11-07 | 220.00 | 246.00 | 220.00 | 226.00 | 226.00 | 61,000 |
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.