Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 12,300 |
| 2026-07-27 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | 30,800 |
| 2026-07-24 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | 28,200 |
| 2026-07-23 | 262.00 | 272.00 | 262.00 | 270.00 | 270.00 | 134,900 |
| 2026-07-22 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 13,200 |
| 2026-07-21 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | 147,400 |
| 2026-07-20 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 48,100 |
| 2026-07-17 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 6,600 |
| 2026-07-16 | 268.00 | 280.00 | 264.00 | 272.00 | 272.00 | 33,500 |
| 2026-07-15 | 274.00 | 274.00 | 258.00 | 268.00 | 268.00 | 16,000 |
| 2026-07-14 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | 10,100 |
| 2026-07-13 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | 6,600 |
| 2026-07-10 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 3,300 |
| 2026-07-09 | 278.00 | 278.00 | 260.00 | 268.00 | 268.00 | 80,500 |
| 2026-07-08 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 21,700 |
| 2026-07-07 | 274.00 | 278.00 | 268.00 | 270.00 | 270.00 | 23,200 |
| 2026-07-06 | 272.00 | 278.00 | 268.00 | 270.00 | 270.00 | 8,100 |
| 2026-07-03 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 19,000 |
| 2026-07-02 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 6,000 |
| 2026-07-01 | 276.00 | 276.00 | 262.00 | 274.00 | 274.00 | 14,100 |
| 2026-06-30 | 280.00 | 280.00 | 242.00 | 276.00 | 276.00 | 17,400 |
| 2026-06-29 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 9,000 |
| 2026-06-26 | 282.00 | 282.00 | 274.00 | 282.00 | 282.00 | 1,200 |
| 2026-06-25 | 284.00 | 286.00 | 272.00 | 282.00 | 282.00 | 85,000 |
| 2026-06-24 | 292.00 | 292.00 | 280.00 | 290.00 | 290.00 | 4,100 |
| 2026-06-23 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 2,700 |
| 2026-06-22 | 290.00 | 290.00 | 272.00 | 288.00 | 288.00 | 25,400 |
| 2026-06-19 | 286.00 | 292.00 | 278.00 | 290.00 | 290.00 | 19,700 |
| 2026-06-18 | 300.00 | 300.00 | 280.00 | 286.00 | 286.00 | 12,000 |
| 2026-06-17 | 296.00 | 308.00 | 278.00 | 292.00 | 292.00 | 235,400 |
| 2026-06-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-06-15 | 290.00 | 304.00 | 280.00 | 296.00 | 296.00 | 60,000 |
| 2026-06-12 | 282.00 | 292.00 | 280.00 | 290.00 | 290.00 | 50,200 |
| 2026-06-11 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | 3,000 |
| 2026-06-10 | 292.00 | 296.00 | 282.00 | 282.00 | 282.00 | 14,000 |
| 2026-06-09 | 298.00 | 298.00 | 246.00 | 292.00 | 292.00 | 37,900 |
| 2026-06-08 | 280.00 | 316.00 | 260.00 | 280.00 | 280.00 | 188,900 |
| 2026-06-05 | 288.00 | 290.00 | 272.00 | 280.00 | 280.00 | 10,700 |
| 2026-06-04 | 314.00 | 314.00 | 274.00 | 292.00 | 292.00 | 23,500 |
| 2026-06-03 | 304.00 | 310.00 | 288.00 | 294.00 | 294.00 | 5,500 |
| 2026-06-02 | 298.00 | 318.00 | 290.00 | 304.00 | 304.00 | 28,200 |
| 2026-06-01 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-05-29 | 316.00 | 318.00 | 290.00 | 298.00 | 298.00 | 101,000 |
| 2026-05-28 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-05-27 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-05-26 | 280.00 | 314.00 | 272.00 | 314.00 | 314.00 | 130,400 |
| 2026-05-25 | 288.00 | 288.00 | 274.00 | 280.00 | 280.00 | 52,400 |
| 2026-05-22 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 13,200 |
| 2026-05-21 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 11,900 |
| 2026-05-20 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 87,800 |
| 2026-05-19 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 62,700 |
| 2026-05-18 | 308.00 | 308.00 | 282.00 | 300.00 | 300.00 | 47,900 |
| 2026-05-15 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-05-14 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-05-13 | 306.00 | 310.00 | 300.00 | 306.00 | 306.00 | 5,800 |
| 2026-05-12 | 316.00 | 316.00 | 296.00 | 304.00 | 304.00 | 35,600 |
| 2026-05-11 | 310.00 | 318.00 | 300.00 | 310.00 | 310.00 | 27,300 |
| 2026-05-08 | 310.00 | 320.00 | 298.00 | 310.00 | 310.00 | 65,400 |
| 2026-05-07 | 320.00 | 320.00 | 306.00 | 310.00 | 310.00 | 7,300 |
| 2026-05-06 | 300.00 | 324.00 | 300.00 | 306.00 | 306.00 | 97,600 |
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.