Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 172.00 | 179.00 | 170.00 | 175.00 | 175.00 | 34,000 |
| 2022-08-09 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 40,300 |
| 2022-08-08 | 171.00 | 180.00 | 170.00 | 172.00 | 172.00 | 54,300 |
| 2022-08-05 | 181.00 | 191.00 | 169.00 | 170.00 | 170.00 | 1,463,700 |
| 2022-08-04 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 45,400 |
| 2022-08-03 | 177.00 | 192.00 | 176.00 | 184.00 | 184.00 | 168,100 |
| 2022-08-02 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 11,700 |
| 2022-08-01 | 183.00 | 183.00 | 174.00 | 180.00 | 180.00 | 229,200 |
| 2022-07-29 | 178.00 | 183.00 | 173.00 | 183.00 | 183.00 | 49,700 |
| 2022-07-28 | 181.00 | 187.00 | 173.00 | 178.00 | 178.00 | 36,700 |
| 2022-07-27 | 174.00 | 183.00 | 172.00 | 181.00 | 181.00 | 9,100 |
| 2022-07-26 | 175.00 | 183.00 | 171.00 | 180.00 | 180.00 | 31,100 |
| 2022-07-25 | 179.00 | 180.00 | 170.00 | 180.00 | 180.00 | 10,300 |
| 2022-07-22 | 181.00 | 181.00 | 174.00 | 181.00 | 181.00 | 4,500 |
| 2022-07-21 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 289,700 |
| 2022-07-20 | 177.00 | 196.00 | 168.00 | 177.00 | 177.00 | 1,779,200 |
| 2022-07-19 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 50,000 |
| 2022-07-18 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 89,300 |
| 2022-07-15 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 10,900 |
| 2022-07-14 | 167.00 | 175.00 | 167.00 | 170.00 | 170.00 | 38,100 |
| 2022-07-13 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 8,700 |
| 2022-07-12 | 170.00 | 172.00 | 167.00 | 170.00 | 170.00 | 7,200 |
| 2022-07-11 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 3,200 |
| 2022-07-08 | 163.00 | 173.00 | 163.00 | 170.00 | 170.00 | 40,000 |
| 2022-07-07 | 174.00 | 175.00 | 167.00 | 175.00 | 175.00 | 45,200 |
| 2022-07-06 | 169.00 | 183.00 | 164.00 | 175.00 | 175.00 | 195,100 |
| 2022-07-05 | 169.00 | 175.00 | 164.00 | 169.00 | 169.00 | 205,700 |
| 2022-07-04 | 167.00 | 169.00 | 156.00 | 164.00 | 164.00 | 155,600 |
| 2022-07-01 | 180.00 | 197.00 | 167.00 | 167.00 | 167.00 | 2,284,200 |
| 2022-06-30 | 196.00 | 200.00 | 177.00 | 179.00 | 179.00 | 3,325,500 |
| 2022-06-29 | 193.00 | 198.00 | 190.00 | 190.00 | 190.00 | 6,800 |
| 2022-06-28 | 202.00 | 202.00 | 190.00 | 193.00 | 193.00 | 42,300 |
| 2022-06-27 | 185.00 | 200.00 | 180.00 | 200.00 | 200.00 | 213,700 |
| 2022-06-24 | 181.00 | 190.00 | 180.00 | 186.00 | 186.00 | 70,700 |
| 2022-06-23 | 186.00 | 190.00 | 180.00 | 182.00 | 182.00 | 22,500 |
| 2022-06-22 | 192.00 | 192.00 | 178.00 | 183.00 | 183.00 | 231,900 |
| 2022-06-21 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 47,900 |
| 2022-06-20 | 193.00 | 200.00 | 190.00 | 190.00 | 190.00 | 19,400 |
| 2022-06-17 | 195.00 | 200.00 | 193.00 | 193.00 | 193.00 | 128,900 |
| 2022-06-16 | 190.00 | 204.00 | 190.00 | 193.00 | 193.00 | 557,500 |
| 2022-06-15 | 187.00 | 189.00 | 180.00 | 189.00 | 189.00 | 130,900 |
| 2022-06-14 | 173.00 | 180.00 | 170.00 | 180.00 | 180.00 | 37,100 |
| 2022-06-13 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 9,800 |
| 2022-06-10 | 184.00 | 185.00 | 179.00 | 179.00 | 179.00 | 20,100 |
| 2022-06-09 | 174.00 | 187.00 | 174.00 | 185.00 | 185.00 | 29,600 |
| 2022-06-08 | 184.00 | 184.00 | 173.00 | 174.00 | 174.00 | 27,500 |
| 2022-06-07 | 185.00 | 185.00 | 178.00 | 184.00 | 184.00 | 36,200 |
| 2022-06-06 | 182.00 | 194.00 | 182.00 | 184.00 | 184.00 | 98,200 |
| 2022-06-03 | 184.00 | 184.00 | 172.00 | 182.00 | 182.00 | 246,200 |
| 2022-06-02 | 194.00 | 194.00 | 184.00 | 184.00 | 184.00 | 56,900 |
| 2022-05-31 | 182.00 | 195.00 | 182.00 | 194.00 | 194.00 | 181,100 |
| 2022-05-30 | 174.00 | 220.00 | 174.00 | 182.00 | 182.00 | 191,800 |
| 2022-05-27 | 173.00 | 180.00 | 171.00 | 174.00 | 174.00 | 28,000 |
| 2022-05-25 | 173.00 | 175.00 | 167.00 | 173.00 | 173.00 | 32,200 |
| 2022-05-24 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 17,000 |
| 2022-05-23 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 14,400 |
| 2022-05-20 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 11,600 |
| 2022-05-19 | 164.00 | 178.00 | 164.00 | 166.00 | 166.00 | 22,400 |
| 2022-05-18 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 35,000 |
| 2022-05-17 | 171.00 | 171.00 | 161.00 | 170.00 | 170.00 | 13,400 |
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.