Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 338.00 | 344.00 | 320.00 | 320.00 | 320.00 | 6,300 |
| 2022-02-07 | 356.00 | 356.00 | 336.00 | 336.00 | 336.00 | 5,600 |
| 2022-02-04 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 100 |
| 2022-02-03 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 700 |
| 2022-02-02 | 326.00 | 358.00 | 326.00 | 358.00 | 358.00 | 3,000 |
| 2022-01-31 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 3,300 |
| 2022-01-28 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 1,500 |
| 2022-01-27 | 360.00 | 360.00 | 340.00 | 342.00 | 342.00 | 700 |
| 2022-01-26 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2022-01-25 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 200 |
| 2022-01-24 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 12,600 |
| 2022-01-21 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 100 |
| 2022-01-20 | 342.00 | 358.00 | 342.00 | 358.00 | 358.00 | 600 |
| 2022-01-19 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 1,500 |
| 2022-01-18 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | 600 |
| 2022-01-17 | 366.00 | 366.00 | 344.00 | 346.00 | 346.00 | 7,400 |
| 2022-01-14 | 368.00 | 368.00 | 366.00 | 366.00 | 366.00 | 1,300 |
| 2022-01-13 | 344.00 | 352.00 | 342.00 | 352.00 | 352.00 | 13,400 |
| 2022-01-12 | 364.00 | 364.00 | 340.00 | 344.00 | 344.00 | 11,200 |
| 2022-01-11 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 3,700 |
| 2022-01-10 | 368.00 | 368.00 | 352.00 | 352.00 | 352.00 | 3,400 |
| 2022-01-07 | 368.00 | 376.00 | 368.00 | 368.00 | 368.00 | 4,200 |
| 2022-01-06 | 386.00 | 386.00 | 364.00 | 368.00 | 368.00 | 1,600 |
| 2022-01-05 | 386.00 | 386.00 | 370.00 | 386.00 | 386.00 | 1,500 |
| 2022-01-04 | 370.00 | 392.00 | 360.00 | 386.00 | 386.00 | 16,400 |
| 2022-01-03 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 3,700 |
| 2021-12-30 | 380.00 | 380.00 | 366.00 | 376.00 | 376.00 | 1,400 |
| 2021-12-29 | 372.00 | 372.00 | 350.00 | 366.00 | 366.00 | 1,500 |
| 2021-12-28 | 372.00 | 394.00 | 370.00 | 372.00 | 372.00 | 18,600 |
| 2021-12-27 | 372.00 | 372.00 | 360.00 | 372.00 | 372.00 | 2,200 |
| 2021-12-24 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 4,700 |
| 2021-12-23 | 370.00 | 378.00 | 368.00 | 378.00 | 378.00 | 31,300 |
| 2021-12-22 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 10,600 |
| 2021-12-21 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 11,900 |
| 2021-12-20 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 10,200 |
| 2021-12-17 | 358.00 | 394.00 | 354.00 | 356.00 | 356.00 | 4,300 |
| 2021-12-16 | 368.00 | 380.00 | 368.00 | 372.00 | 372.00 | 5,300 |
| 2021-12-15 | 368.00 | 368.00 | 366.00 | 368.00 | 368.00 | 6,900 |
| 2021-12-14 | 366.00 | 400.00 | 364.00 | 368.00 | 368.00 | 18,800 |
| 2021-12-13 | 358.00 | 374.00 | 358.00 | 366.00 | 366.00 | 15,300 |
| 2021-12-10 | 380.00 | 382.00 | 372.00 | 374.00 | 374.00 | 6,000 |
| 2021-12-09 | 370.00 | 420.00 | 362.00 | 382.00 | 382.00 | 16,400 |
| 2021-12-08 | 340.00 | 428.00 | 340.00 | 370.00 | 370.00 | 22,800 |
| 2021-12-07 | 360.00 | 360.00 | 346.00 | 354.00 | 354.00 | 1,900 |
| 2021-12-06 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 2,200 |
| 2021-12-03 | 356.00 | 366.00 | 354.00 | 358.00 | 358.00 | 6,100 |
| 2021-12-02 | 366.00 | 366.00 | 356.00 | 358.00 | 358.00 | 3,600 |
| 2021-12-01 | 370.00 | 374.00 | 366.00 | 366.00 | 366.00 | 13,200 |
| 2021-11-30 | 378.00 | 380.00 | 368.00 | 370.00 | 370.00 | 29,000 |
| 2021-11-29 | 374.00 | 390.00 | 370.00 | 378.00 | 378.00 | 30,800 |
| 2021-11-26 | 382.00 | 382.00 | 374.00 | 374.00 | 374.00 | 12,800 |
| 2021-11-25 | 374.00 | 398.00 | 372.00 | 382.00 | 382.00 | 19,300 |
| 2021-11-24 | 420.00 | 430.00 | 390.00 | 390.00 | 390.00 | 234,500 |
| 2021-11-23 | 362.00 | 442.00 | 362.00 | 418.00 | 418.00 | 663,200 |
| 2021-11-22 | 384.00 | 384.00 | 362.00 | 362.00 | 362.00 | 75,800 |
| 2021-11-19 | 372.00 | 392.00 | 372.00 | 384.00 | 384.00 | 52,800 |
| 2021-11-18 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 200,600 |
| 2021-11-17 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 97,200 |
| 2021-11-16 | 460.00 | 460.00 | 428.00 | 428.00 | 428.00 | 165,800 |
| 2021-11-15 | 494.00 | 494.00 | 460.00 | 460.00 | 460.00 | 331,600 |
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.