Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 61,800 |
| 2026-05-04 | 312.00 | 312.00 | 300.00 | 312.00 | 312.00 | 17,700 |
| 2026-05-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-04-30 | 296.00 | 316.00 | 296.00 | 310.00 | 310.00 | 15,200 |
| 2026-04-29 | 310.00 | 318.00 | 298.00 | 310.00 | 310.00 | 69,800 |
| 2026-04-28 | 300.00 | 312.00 | 300.00 | 310.00 | 310.00 | 9,000 |
| 2026-04-27 | 310.00 | 320.00 | 292.00 | 308.00 | 308.00 | 112,400 |
| 2026-04-24 | 308.00 | 320.00 | 298.00 | 310.00 | 310.00 | 148,400 |
| 2026-04-23 | 304.00 | 308.00 | 294.00 | 306.00 | 306.00 | 46,300 |
| 2026-04-22 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 15,900 |
| 2026-04-21 | 306.00 | 310.00 | 286.00 | 304.00 | 304.00 | 98,800 |
| 2026-04-20 | 308.00 | 316.00 | 302.00 | 302.00 | 302.00 | 86,800 |
| 2026-04-17 | 310.00 | 318.00 | 298.00 | 308.00 | 308.00 | 48,700 |
| 2026-04-16 | 312.00 | 318.00 | 300.00 | 310.00 | 310.00 | 81,400 |
| 2026-04-15 | 300.00 | 320.00 | 298.00 | 312.00 | 312.00 | 577,600 |
| 2026-04-14 | 296.00 | 312.00 | 296.00 | 302.00 | 302.00 | 138,900 |
| 2026-04-13 | 318.00 | 338.00 | 292.00 | 296.00 | 296.00 | 688,800 |
| 2026-04-10 | 288.00 | 336.00 | 266.00 | 318.00 | 318.00 | 1,030,200 |
| 2026-04-09 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 14,100 |
| 2026-04-08 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 14,700 |
| 2026-04-07 | 286.00 | 300.00 | 280.00 | 292.00 | 292.00 | 45,600 |
| 2026-04-06 | 286.00 | 300.00 | 286.00 | 292.00 | 292.00 | 89,400 |
| 2026-04-02 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 7,400 |
| 2026-04-01 | 300.00 | 300.00 | 278.00 | 298.00 | 298.00 | 51,800 |
| 2026-03-31 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 22,300 |
| 2026-03-30 | 304.00 | 304.00 | 286.00 | 290.00 | 290.00 | 41,900 |
| 2026-03-27 | 296.00 | 310.00 | 280.00 | 298.00 | 298.00 | 61,100 |
| 2026-03-26 | 306.00 | 310.00 | 294.00 | 300.00 | 300.00 | 28,500 |
| 2026-03-25 | 324.00 | 324.00 | 302.00 | 310.00 | 310.00 | 86,600 |
| 2026-03-17 | 322.00 | 346.00 | 322.00 | 324.00 | 324.00 | 194,100 |
| 2026-03-16 | 306.00 | 350.00 | 300.00 | 322.00 | 322.00 | 1,099,500 |
| 2026-03-13 | 310.00 | 318.00 | 298.00 | 306.00 | 306.00 | 29,600 |
| 2026-03-12 | 312.00 | 330.00 | 300.00 | 310.00 | 310.00 | 86,600 |
| 2026-03-11 | 292.00 | 330.00 | 290.00 | 312.00 | 312.00 | 463,900 |
| 2026-03-10 | 272.00 | 304.00 | 270.00 | 292.00 | 292.00 | 130,600 |
| 2026-03-09 | 270.00 | 300.00 | 270.00 | 292.00 | 292.00 | 113,600 |
| 2026-03-06 | 308.00 | 308.00 | 282.00 | 294.00 | 294.00 | 378,000 |
| 2026-03-05 | 276.00 | 330.00 | 276.00 | 302.00 | 302.00 | 1,096,200 |
| 2026-03-04 | 294.00 | 294.00 | 274.00 | 284.00 | 284.00 | 48,500 |
| 2026-03-03 | 296.00 | 296.00 | 282.00 | 294.00 | 294.00 | 21,300 |
| 2026-03-02 | 296.00 | 298.00 | 258.00 | 296.00 | 296.00 | 76,600 |
| 2026-02-27 | 302.00 | 324.00 | 258.00 | 298.00 | 298.00 | 114,200 |
| 2026-02-26 | 290.00 | 304.00 | 272.00 | 300.00 | 300.00 | 141,000 |
| 2026-02-25 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 153,200 |
| 2026-02-24 | 294.00 | 310.00 | 290.00 | 294.00 | 294.00 | 108,100 |
| 2026-02-23 | 294.00 | 296.00 | 268.00 | 294.00 | 294.00 | 58,300 |
| 2026-02-20 | 296.00 | 300.00 | 288.00 | 292.00 | 292.00 | 87,600 |
| 2026-02-19 | 302.00 | 302.00 | 284.00 | 296.00 | 296.00 | 129,500 |
| 2026-02-18 | 298.00 | 308.00 | 282.00 | 294.00 | 294.00 | 331,100 |
| 2026-02-13 | 294.00 | 324.00 | 282.00 | 298.00 | 298.00 | 997,300 |
| 2026-02-12 | 300.00 | 310.00 | 286.00 | 294.00 | 294.00 | 172,900 |
| 2026-02-11 | 284.00 | 296.00 | 284.00 | 288.00 | 288.00 | 130,500 |
| 2026-02-10 | 268.00 | 310.00 | 268.00 | 284.00 | 284.00 | 1,055,400 |
| 2026-02-09 | 270.00 | 296.00 | 254.00 | 270.00 | 270.00 | 200,300 |
| 2026-02-06 | 268.00 | 274.00 | 252.00 | 268.00 | 268.00 | 156,700 |
| 2026-02-05 | 268.00 | 274.00 | 258.00 | 268.00 | 268.00 | 136,800 |
| 2026-02-04 | 252.00 | 292.00 | 246.00 | 268.00 | 268.00 | 930,600 |
| 2026-02-03 | 242.00 | 296.00 | 240.00 | 252.00 | 252.00 | 3,690,600 |
| 2026-02-02 | 272.00 | 340.00 | 232.00 | 238.00 | 238.00 | 2,567,700 |
| 2026-01-30 | 278.00 | 294.00 | 254.00 | 272.00 | 272.00 | 113,300 |
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.