Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 394.00 | 402.00 | 388.00 | 394.00 | 394.00 | 42,200 |
| 2025-11-05 | 406.00 | 406.00 | 394.00 | 394.00 | 394.00 | 2,100 |
| 2025-11-04 | 402.00 | 408.00 | 394.00 | 406.00 | 406.00 | 26,200 |
| 2025-11-03 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 3,100 |
| 2025-10-31 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 500 |
| 2025-10-30 | 398.00 | 408.00 | 398.00 | 402.00 | 402.00 | 16,900 |
| 2025-10-29 | 410.00 | 410.00 | 400.00 | 408.00 | 408.00 | 18,000 |
| 2025-10-28 | 408.00 | 408.00 | 396.00 | 404.00 | 404.00 | 8,600 |
| 2025-10-27 | 410.00 | 410.00 | 396.00 | 396.00 | 396.00 | 25,600 |
| 2025-10-24 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 3,200 |
| 2025-10-23 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 52,900 |
| 2025-10-22 | 410.00 | 410.00 | 400.00 | 404.00 | 404.00 | 61,800 |
| 2025-10-21 | 402.00 | 410.00 | 398.00 | 406.00 | 406.00 | 31,000 |
| 2025-10-20 | 396.00 | 410.00 | 396.00 | 402.00 | 402.00 | 37,300 |
| 2025-10-17 | 410.00 | 412.00 | 398.00 | 398.00 | 398.00 | 59,300 |
| 2025-10-16 | 416.00 | 416.00 | 396.00 | 398.00 | 398.00 | 93,900 |
| 2025-10-15 | 412.00 | 428.00 | 400.00 | 404.00 | 404.00 | 96,400 |
| 2025-10-14 | 438.00 | 450.00 | 406.00 | 414.00 | 414.00 | 240,700 |
| 2025-10-13 | 384.00 | 454.00 | 384.00 | 422.00 | 422.00 | 381,300 |
| 2025-10-10 | 456.00 | 472.00 | 410.00 | 440.00 | 440.00 | 724,600 |
| 2025-10-09 | 408.00 | 510.00 | 408.00 | 444.00 | 444.00 | 2,692,500 |
| 2025-10-08 | 400.00 | 410.00 | 398.00 | 408.00 | 408.00 | 36,500 |
| 2025-10-07 | 410.00 | 410.00 | 398.00 | 410.00 | 410.00 | 26,200 |
| 2025-10-06 | 408.00 | 412.00 | 394.00 | 402.00 | 402.00 | 417,800 |
| 2025-10-03 | 408.00 | 408.00 | 392.00 | 408.00 | 408.00 | 250,900 |
| 2025-10-02 | 412.00 | 412.00 | 400.00 | 408.00 | 408.00 | 23,500 |
| 2025-10-01 | 410.00 | 414.00 | 400.00 | 406.00 | 406.00 | 134,000 |
| 2025-09-30 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 33,500 |
| 2025-09-29 | 410.00 | 414.00 | 400.00 | 408.00 | 408.00 | 25,900 |
| 2025-09-26 | 410.00 | 414.00 | 398.00 | 410.00 | 410.00 | 156,400 |
| 2025-09-25 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | 384,500 |
| 2025-09-24 | 412.00 | 414.00 | 400.00 | 408.00 | 408.00 | 46,400 |
| 2025-09-23 | 400.00 | 414.00 | 400.00 | 410.00 | 410.00 | 102,800 |
| 2025-09-22 | 400.00 | 414.00 | 390.00 | 408.00 | 408.00 | 419,500 |
| 2025-09-19 | 412.00 | 414.00 | 400.00 | 400.00 | 400.00 | 116,700 |
| 2025-09-18 | 414.00 | 418.00 | 404.00 | 412.00 | 412.00 | 186,100 |
| 2025-09-17 | 406.00 | 416.00 | 400.00 | 412.00 | 412.00 | 89,300 |
| 2025-09-16 | 412.00 | 414.00 | 400.00 | 400.00 | 400.00 | 31,500 |
| 2025-09-15 | 410.00 | 416.00 | 402.00 | 412.00 | 412.00 | 62,500 |
| 2025-09-12 | 408.00 | 414.00 | 400.00 | 410.00 | 410.00 | 65,000 |
| 2025-09-11 | 400.00 | 412.00 | 390.00 | 410.00 | 410.00 | 88,400 |
| 2025-09-10 | 402.00 | 410.00 | 396.00 | 398.00 | 398.00 | 20,200 |
| 2025-09-09 | 416.00 | 416.00 | 400.00 | 408.00 | 408.00 | 48,500 |
| 2025-09-08 | 416.00 | 418.00 | 404.00 | 406.00 | 406.00 | 41,700 |
| 2025-09-05 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-09-04 | 406.00 | 428.00 | 398.00 | 416.00 | 416.00 | 58,100 |
| 2025-09-03 | 420.00 | 420.00 | 390.00 | 404.00 | 404.00 | 170,900 |
| 2025-09-02 | 394.00 | 410.00 | 384.00 | 410.00 | 410.00 | 757,200 |
| 2025-09-01 | 388.00 | 400.00 | 370.00 | 394.00 | 394.00 | 184,400 |
| 2025-08-29 | 406.00 | 416.00 | 386.00 | 396.00 | 396.00 | 123,100 |
| 2025-08-28 | 390.00 | 414.00 | 390.00 | 404.00 | 404.00 | 126,600 |
| 2025-08-27 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | 13,200 |
| 2025-08-26 | 420.00 | 422.00 | 390.00 | 410.00 | 410.00 | 149,000 |
| 2025-08-25 | 436.00 | 436.00 | 410.00 | 420.00 | 420.00 | 183,100 |
| 2025-08-22 | 392.00 | 430.00 | 380.00 | 422.00 | 422.00 | 617,800 |
| 2025-08-21 | 392.00 | 402.00 | 392.00 | 394.00 | 394.00 | 5,600 |
| 2025-08-20 | 398.00 | 404.00 | 390.00 | 390.00 | 390.00 | 14,500 |
| 2025-08-19 | 392.00 | 408.00 | 384.00 | 396.00 | 396.00 | 132,300 |
| 2025-08-18 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-08-15 | 390.00 | 406.00 | 390.00 | 392.00 | 392.00 | 15,600 |
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.