Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 300.00 | 300.00 | 246.00 | 254.00 | 254.00 | 516,800 |
| 2026-01-28 | 326.00 | 374.00 | 278.00 | 288.00 | 288.00 | 1,334,700 |
| 2026-01-27 | 334.00 | 334.00 | 318.00 | 326.00 | 326.00 | 149,000 |
| 2026-01-26 | 350.00 | 360.00 | 332.00 | 334.00 | 334.00 | 61,800 |
| 2026-01-23 | 366.00 | 370.00 | 342.00 | 350.00 | 350.00 | 47,100 |
| 2026-01-22 | 350.00 | 370.00 | 350.00 | 358.00 | 358.00 | 63,200 |
| 2026-01-21 | 366.00 | 366.00 | 330.00 | 350.00 | 350.00 | 256,900 |
| 2026-01-20 | 352.00 | 370.00 | 352.00 | 364.00 | 364.00 | 70,200 |
| 2026-01-19 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | 100,800 |
| 2026-01-16 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-01-15 | 358.00 | 366.00 | 342.00 | 352.00 | 352.00 | 78,700 |
| 2026-01-14 | 362.00 | 366.00 | 352.00 | 358.00 | 358.00 | 78,500 |
| 2026-01-13 | 370.00 | 370.00 | 350.00 | 362.00 | 362.00 | 93,900 |
| 2026-01-12 | 380.00 | 384.00 | 362.00 | 364.00 | 364.00 | 433,500 |
| 2026-01-09 | 354.00 | 384.00 | 354.00 | 376.00 | 376.00 | 899,800 |
| 2026-01-08 | 348.00 | 360.00 | 344.00 | 350.00 | 350.00 | 110,500 |
| 2026-01-07 | 352.00 | 360.00 | 344.00 | 348.00 | 348.00 | 85,200 |
| 2026-01-06 | 358.00 | 358.00 | 336.00 | 352.00 | 352.00 | 986,000 |
| 2026-01-05 | 348.00 | 356.00 | 336.00 | 356.00 | 356.00 | 684,600 |
| 2026-01-02 | 344.00 | 348.00 | 342.00 | 348.00 | 348.00 | 70,300 |
| 2026-01-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-12-31 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-12-30 | 336.00 | 348.00 | 332.00 | 340.00 | 340.00 | 66,700 |
| 2025-12-29 | 344.00 | 346.00 | 332.00 | 346.00 | 346.00 | 199,800 |
| 2025-12-26 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2025-12-25 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2025-12-24 | 348.00 | 354.00 | 334.00 | 346.00 | 346.00 | 90,700 |
| 2025-12-23 | 352.00 | 362.00 | 342.00 | 348.00 | 348.00 | 44,400 |
| 2025-12-22 | 334.00 | 362.00 | 334.00 | 352.00 | 352.00 | 491,200 |
| 2025-12-19 | 356.00 | 356.00 | 330.00 | 340.00 | 340.00 | 125,600 |
| 2025-12-18 | 354.00 | 354.00 | 338.00 | 342.00 | 342.00 | 35,600 |
| 2025-12-17 | 342.00 | 356.00 | 340.00 | 342.00 | 342.00 | 80,000 |
| 2025-12-16 | 354.00 | 354.00 | 338.00 | 348.00 | 348.00 | 120,200 |
| 2025-12-15 | 344.00 | 370.00 | 332.00 | 344.00 | 344.00 | 552,300 |
| 2025-12-12 | 352.00 | 368.00 | 334.00 | 344.00 | 344.00 | 196,000 |
| 2025-12-11 | 358.00 | 368.00 | 350.00 | 354.00 | 354.00 | 199,800 |
| 2025-12-10 | 378.00 | 384.00 | 344.00 | 354.00 | 354.00 | 1,067,000 |
| 2025-12-09 | 390.00 | 392.00 | 362.00 | 378.00 | 378.00 | 1,638,400 |
| 2025-12-08 | 410.00 | 410.00 | 386.00 | 390.00 | 390.00 | 1,031,200 |
| 2025-12-05 | 410.00 | 410.00 | 398.00 | 408.00 | 408.00 | 232,800 |
| 2025-12-04 | 416.00 | 422.00 | 400.00 | 410.00 | 410.00 | 161,800 |
| 2025-12-03 | 402.00 | 478.00 | 402.00 | 414.00 | 414.00 | 2,581,400 |
| 2025-12-02 | 398.00 | 402.00 | 396.00 | 402.00 | 402.00 | 210,300 |
| 2025-12-01 | 406.00 | 410.00 | 390.00 | 404.00 | 404.00 | 16,200 |
| 2025-11-28 | 402.00 | 408.00 | 396.00 | 406.00 | 406.00 | 8,300 |
| 2025-11-27 | 412.00 | 412.00 | 396.00 | 402.00 | 402.00 | 48,800 |
| 2025-11-26 | 400.00 | 418.00 | 398.00 | 414.00 | 414.00 | 453,700 |
| 2025-11-25 | 400.00 | 410.00 | 398.00 | 408.00 | 408.00 | 23,800 |
| 2025-11-24 | 410.00 | 410.00 | 398.00 | 410.00 | 410.00 | 42,200 |
| 2025-11-21 | 400.00 | 410.00 | 398.00 | 410.00 | 410.00 | 25,000 |
| 2025-11-20 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | 215,300 |
| 2025-11-19 | 420.00 | 430.00 | 400.00 | 416.00 | 416.00 | 32,900 |
| 2025-11-18 | 400.00 | 424.00 | 400.00 | 410.00 | 410.00 | 16,900 |
| 2025-11-17 | 408.00 | 428.00 | 408.00 | 414.00 | 414.00 | 18,100 |
| 2025-11-14 | 430.00 | 430.00 | 410.00 | 412.00 | 412.00 | 38,500 |
| 2025-11-13 | 444.00 | 448.00 | 426.00 | 426.00 | 426.00 | 163,600 |
| 2025-11-12 | 388.00 | 476.00 | 388.00 | 424.00 | 424.00 | 1,774,300 |
| 2025-11-11 | 398.00 | 398.00 | 388.00 | 388.00 | 388.00 | 32,700 |
| 2025-11-10 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 80,200 |
| 2025-11-07 | 406.00 | 406.00 | 394.00 | 398.00 | 398.00 | 19,400 |
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.