Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 170.00 | 185.00 | 166.00 | 171.00 | 171.00 | 62,900 |
| 2022-05-12 | 187.00 | 187.00 | 171.00 | 172.00 | 172.00 | 97,000 |
| 2022-05-11 | 180.00 | 196.00 | 179.00 | 182.00 | 182.00 | 386,300 |
| 2022-05-10 | 183.00 | 196.00 | 173.00 | 189.00 | 189.00 | 59,000 |
| 2022-05-09 | 182.00 | 194.00 | 182.00 | 183.00 | 183.00 | 23,500 |
| 2022-04-28 | 193.00 | 193.00 | 182.00 | 182.00 | 182.00 | 278,700 |
| 2022-04-27 | 220.00 | 250.00 | 194.00 | 195.00 | 195.00 | 3,283,800 |
| 2022-04-26 | 177.00 | 206.00 | 170.00 | 206.00 | 206.00 | 2,553,700 |
| 2022-04-25 | 165.00 | 169.00 | 152.00 | 153.00 | 153.00 | 224,400 |
| 2022-04-22 | 160.00 | 165.00 | 150.00 | 162.00 | 162.00 | 240,700 |
| 2022-04-21 | 163.00 | 175.00 | 159.00 | 160.00 | 160.00 | 168,400 |
| 2022-04-20 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | 161,300 |
| 2022-04-19 | 178.00 | 178.00 | 167.00 | 169.00 | 169.00 | 95,600 |
| 2022-04-18 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | 50,700 |
| 2022-04-14 | 188.00 | 188.00 | 175.00 | 178.00 | 178.00 | 136,200 |
| 2022-04-13 | 192.00 | 192.00 | 179.00 | 180.00 | 180.00 | 147,800 |
| 2022-04-12 | 200.00 | 200.00 | 186.00 | 192.00 | 192.00 | 210,200 |
| 2022-04-11 | 202.00 | 206.00 | 188.00 | 200.00 | 200.00 | 183,200 |
| 2022-04-08 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 366,400 |
| 2022-04-07 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 283,500 |
| 2022-04-06 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 105,600 |
| 2022-04-05 | 218.00 | 246.00 | 202.00 | 244.00 | 244.00 | 480,300 |
| 2022-04-04 | 226.00 | 230.00 | 214.00 | 216.00 | 216.00 | 120,800 |
| 2022-04-01 | 230.00 | 238.00 | 226.00 | 230.00 | 230.00 | 266,800 |
| 2022-03-31 | 250.00 | 250.00 | 222.00 | 242.00 | 242.00 | 253,000 |
| 2022-03-30 | 244.00 | 266.00 | 228.00 | 232.00 | 232.00 | 258,900 |
| 2022-03-29 | 262.00 | 272.00 | 244.00 | 244.00 | 244.00 | 104,800 |
| 2022-03-28 | 280.00 | 290.00 | 262.00 | 262.00 | 262.00 | 93,500 |
| 2022-03-25 | 300.00 | 328.00 | 280.00 | 280.00 | 280.00 | 135,800 |
| 2022-03-24 | 342.00 | 342.00 | 288.00 | 300.00 | 300.00 | 38,900 |
| 2022-03-23 | 292.00 | 346.00 | 290.00 | 308.00 | 308.00 | 21,700 |
| 2022-03-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 400 |
| 2022-03-21 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | 6,000 |
| 2022-03-18 | 312.00 | 344.00 | 310.00 | 330.00 | 330.00 | 20,400 |
| 2022-03-17 | 312.00 | 332.00 | 310.00 | 332.00 | 332.00 | 1,700 |
| 2022-03-16 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 600 |
| 2022-03-15 | 342.00 | 342.00 | 332.00 | 332.00 | 332.00 | 21,700 |
| 2022-03-14 | 306.00 | 356.00 | 306.00 | 356.00 | 356.00 | 2,400 |
| 2022-03-11 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 7,100 |
| 2022-03-10 | 280.00 | 350.00 | 280.00 | 350.00 | 350.00 | 7,000 |
| 2022-03-09 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 500 |
| 2022-03-08 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 100 |
| 2022-03-07 | 300.00 | 318.00 | 298.00 | 298.00 | 298.00 | 4,600 |
| 2022-03-04 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 300 |
| 2022-03-02 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 5,300 |
| 2022-03-01 | 326.00 | 330.00 | 308.00 | 308.00 | 308.00 | 2,500 |
| 2022-02-25 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 100 |
| 2022-02-24 | 328.00 | 328.00 | 312.00 | 326.00 | 326.00 | 1,400 |
| 2022-02-23 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-02-22 | 332.00 | 332.00 | 316.00 | 328.00 | 328.00 | 4,000 |
| 2022-02-21 | 332.00 | 336.00 | 318.00 | 334.00 | 334.00 | 800 |
| 2022-02-18 | 318.00 | 334.00 | 318.00 | 332.00 | 332.00 | 700 |
| 2022-02-17 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2022-02-16 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2022-02-15 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 200 |
| 2022-02-14 | 332.00 | 336.00 | 318.00 | 336.00 | 336.00 | 1,600 |
| 2022-02-11 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 100 |
| 2022-02-10 | 322.00 | 334.00 | 322.00 | 334.00 | 334.00 | 900 |
| 2022-02-09 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | 200 |
| 2022-02-08 | 338.00 | 344.00 | 320.00 | 320.00 | 320.00 | 6,300 |
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.