Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 220.00 | 248.00 | 216.00 | 228.00 | 228.00 | 122,800 |
| 2022-11-02 | 228.00 | 236.00 | 216.00 | 220.00 | 220.00 | 29,300 |
| 2022-11-01 | 232.00 | 236.00 | 226.00 | 226.00 | 226.00 | 70,900 |
| 2022-10-31 | 232.00 | 240.00 | 232.00 | 232.00 | 232.00 | 81,100 |
| 2022-10-28 | 230.00 | 244.00 | 230.00 | 232.00 | 232.00 | 282,300 |
| 2022-10-27 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 177,600 |
| 2022-10-26 | 302.00 | 324.00 | 264.00 | 264.00 | 264.00 | 798,600 |
| 2022-10-25 | 228.00 | 282.00 | 220.00 | 282.00 | 282.00 | 898,500 |
| 2022-10-24 | 226.00 | 228.00 | 216.00 | 226.00 | 226.00 | 56,900 |
| 2022-10-21 | 220.00 | 226.00 | 210.00 | 226.00 | 226.00 | 49,800 |
| 2022-10-20 | 202.00 | 228.00 | 195.00 | 212.00 | 212.00 | 146,000 |
| 2022-10-19 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 21,700 |
| 2022-10-18 | 204.00 | 204.00 | 193.00 | 198.00 | 198.00 | 38,200 |
| 2022-10-17 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 88,600 |
| 2022-10-14 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 33,100 |
| 2022-10-13 | 226.00 | 230.00 | 214.00 | 216.00 | 216.00 | 20,200 |
| 2022-10-12 | 214.00 | 224.00 | 202.00 | 224.00 | 224.00 | 29,200 |
| 2022-10-11 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 44,800 |
| 2022-10-10 | 228.00 | 238.00 | 224.00 | 228.00 | 228.00 | 59,200 |
| 2022-10-07 | 236.00 | 240.00 | 222.00 | 228.00 | 228.00 | 33,600 |
| 2022-10-06 | 232.00 | 244.00 | 230.00 | 236.00 | 236.00 | 132,100 |
| 2022-10-05 | 216.00 | 230.00 | 216.00 | 226.00 | 226.00 | 45,400 |
| 2022-10-04 | 224.00 | 230.00 | 214.00 | 222.00 | 222.00 | 30,100 |
| 2022-10-03 | 218.00 | 224.00 | 212.00 | 224.00 | 224.00 | 180,400 |
| 2022-09-30 | 232.00 | 242.00 | 220.00 | 220.00 | 220.00 | 220,700 |
| 2022-09-29 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 111,500 |
| 2022-09-28 | 270.00 | 274.00 | 252.00 | 252.00 | 252.00 | 99,100 |
| 2022-09-27 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 185,200 |
| 2022-09-26 | 250.00 | 280.00 | 250.00 | 268.00 | 268.00 | 890,900 |
| 2022-09-23 | 230.00 | 280.00 | 230.00 | 250.00 | 250.00 | 325,100 |
| 2022-09-22 | 234.00 | 250.00 | 218.00 | 230.00 | 230.00 | 217,500 |
| 2022-09-21 | 244.00 | 258.00 | 228.00 | 234.00 | 234.00 | 471,600 |
| 2022-09-20 | 260.00 | 266.00 | 242.00 | 244.00 | 244.00 | 349,700 |
| 2022-09-19 | 270.00 | 276.00 | 252.00 | 260.00 | 260.00 | 172,600 |
| 2022-09-16 | 282.00 | 290.00 | 264.00 | 270.00 | 270.00 | 612,100 |
| 2022-09-15 | 280.00 | 326.00 | 270.00 | 282.00 | 282.00 | 5,360,500 |
| 2022-09-14 | 200.00 | 262.00 | 200.00 | 262.00 | 262.00 | 2,247,700 |
| 2022-09-13 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 184,000 |
| 2022-09-12 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 29,400 |
| 2022-09-09 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 65,700 |
| 2022-09-08 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 159,100 |
| 2022-09-07 | 204.00 | 230.00 | 199.00 | 210.00 | 210.00 | 423,900 |
| 2022-09-06 | 208.00 | 216.00 | 202.00 | 202.00 | 202.00 | 650,900 |
| 2022-09-05 | 185.00 | 224.00 | 185.00 | 214.00 | 214.00 | 2,369,400 |
| 2022-09-02 | 179.00 | 192.00 | 179.00 | 184.00 | 184.00 | 214,300 |
| 2022-09-01 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 102,100 |
| 2022-08-31 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | 2,500 |
| 2022-08-30 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 62,000 |
| 2022-08-29 | 175.00 | 179.00 | 174.00 | 174.00 | 174.00 | 35,800 |
| 2022-08-26 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 4,700 |
| 2022-08-25 | 176.00 | 180.00 | 173.00 | 173.00 | 173.00 | 3,800 |
| 2022-08-24 | 171.00 | 180.00 | 171.00 | 173.00 | 173.00 | 43,200 |
| 2022-08-23 | 172.00 | 177.00 | 172.00 | 172.00 | 172.00 | 62,800 |
| 2022-08-22 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 12,800 |
| 2022-08-19 | 175.00 | 177.00 | 172.00 | 173.00 | 173.00 | 22,000 |
| 2022-08-18 | 178.00 | 179.00 | 172.00 | 175.00 | 175.00 | 21,700 |
| 2022-08-16 | 173.00 | 183.00 | 173.00 | 178.00 | 178.00 | 52,600 |
| 2022-08-15 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 14,900 |
| 2022-08-12 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 12,700 |
| 2022-08-11 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 4,800 |
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.