Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 402.00 | 414.00 | 390.00 | 390.00 | 390.00 | 53,100 |
| 2025-08-13 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 14,100 |
| 2025-08-12 | 388.00 | 426.00 | 388.00 | 402.00 | 402.00 | 171,200 |
| 2025-08-11 | 388.00 | 414.00 | 380.00 | 386.00 | 386.00 | 117,300 |
| 2025-08-08 | 394.00 | 410.00 | 386.00 | 386.00 | 386.00 | 62,300 |
| 2025-08-07 | 410.00 | 410.00 | 394.00 | 394.00 | 394.00 | 81,400 |
| 2025-08-06 | 394.00 | 412.00 | 394.00 | 410.00 | 410.00 | 161,800 |
| 2025-08-05 | 410.00 | 410.00 | 380.00 | 394.00 | 394.00 | 52,500 |
| 2025-08-04 | 406.00 | 416.00 | 380.00 | 410.00 | 410.00 | 323,000 |
| 2025-08-01 | 406.00 | 406.00 | 370.00 | 406.00 | 406.00 | 391,600 |
| 2025-07-31 | 366.00 | 420.00 | 366.00 | 406.00 | 406.00 | 1,061,900 |
| 2025-07-30 | 348.00 | 366.00 | 348.00 | 362.00 | 362.00 | 295,000 |
| 2025-07-29 | 354.00 | 354.00 | 344.00 | 354.00 | 354.00 | 40,600 |
| 2025-07-28 | 368.00 | 368.00 | 346.00 | 354.00 | 354.00 | 32,500 |
| 2025-07-25 | 352.00 | 360.00 | 344.00 | 352.00 | 352.00 | 103,300 |
| 2025-07-24 | 362.00 | 364.00 | 352.00 | 362.00 | 362.00 | 27,300 |
| 2025-07-23 | 360.00 | 368.00 | 356.00 | 362.00 | 362.00 | 9,300 |
| 2025-07-22 | 348.00 | 364.00 | 348.00 | 362.00 | 362.00 | 12,800 |
| 2025-07-21 | 356.00 | 356.00 | 350.00 | 356.00 | 356.00 | 53,800 |
| 2025-07-18 | 358.00 | 366.00 | 344.00 | 356.00 | 356.00 | 58,800 |
| 2025-07-17 | 358.00 | 382.00 | 350.00 | 358.00 | 358.00 | 23,400 |
| 2025-07-16 | 358.00 | 360.00 | 348.00 | 360.00 | 360.00 | 183,400 |
| 2025-07-15 | 390.00 | 406.00 | 332.00 | 344.00 | 344.00 | 786,800 |
| 2025-07-14 | 400.00 | 420.00 | 384.00 | 390.00 | 390.00 | 170,300 |
| 2025-07-11 | 406.00 | 422.00 | 388.00 | 388.00 | 388.00 | 233,600 |
| 2025-07-10 | 374.00 | 438.00 | 374.00 | 406.00 | 406.00 | 377,800 |
| 2025-07-09 | 370.00 | 384.00 | 360.00 | 380.00 | 380.00 | 12,700 |
| 2025-07-08 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 3,000 |
| 2025-07-07 | 382.00 | 382.00 | 368.00 | 370.00 | 370.00 | 33,700 |
| 2025-07-04 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 1,600 |
| 2025-07-03 | 380.00 | 386.00 | 380.00 | 380.00 | 380.00 | 23,600 |
| 2025-07-02 | 376.00 | 388.00 | 376.00 | 380.00 | 380.00 | 3,400 |
| 2025-07-01 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 12,500 |
| 2025-06-30 | 378.00 | 388.00 | 370.00 | 380.00 | 380.00 | 49,400 |
| 2025-06-26 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 18,600 |
| 2025-06-25 | 372.00 | 388.00 | 370.00 | 376.00 | 376.00 | 16,000 |
| 2025-06-24 | 360.00 | 376.00 | 350.00 | 376.00 | 376.00 | 134,600 |
| 2025-06-23 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 24,800 |
| 2025-06-20 | 380.00 | 384.00 | 370.00 | 378.00 | 378.00 | 47,000 |
| 2025-06-19 | 382.00 | 384.00 | 354.00 | 380.00 | 380.00 | 113,500 |
| 2025-06-18 | 388.00 | 400.00 | 384.00 | 390.00 | 390.00 | 209,500 |
| 2025-06-17 | 396.00 | 412.00 | 372.00 | 374.00 | 374.00 | 163,100 |
| 2025-06-16 | 398.00 | 402.00 | 396.00 | 402.00 | 402.00 | 79,200 |
| 2025-06-13 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 51,900 |
| 2025-06-12 | 402.00 | 410.00 | 396.00 | 396.00 | 396.00 | 154,000 |
| 2025-06-11 | 418.00 | 418.00 | 396.00 | 402.00 | 402.00 | 223,400 |
| 2025-06-10 | 418.00 | 440.00 | 400.00 | 414.00 | 414.00 | 146,400 |
| 2025-06-05 | 394.00 | 450.00 | 394.00 | 418.00 | 418.00 | 531,400 |
| 2025-06-04 | 370.00 | 410.00 | 370.00 | 392.00 | 392.00 | 191,700 |
| 2025-06-03 | 382.00 | 406.00 | 362.00 | 370.00 | 370.00 | 201,400 |
| 2025-06-02 | 400.00 | 400.00 | 380.00 | 382.00 | 382.00 | 229,800 |
| 2025-05-28 | 418.00 | 428.00 | 390.00 | 390.00 | 390.00 | 233,300 |
| 2025-05-27 | 412.00 | 420.00 | 402.00 | 410.00 | 410.00 | 247,000 |
| 2025-05-26 | 426.00 | 430.00 | 402.00 | 414.00 | 414.00 | 344,900 |
| 2025-05-23 | 456.00 | 456.00 | 420.00 | 420.00 | 420.00 | 271,800 |
| 2025-05-22 | 400.00 | 474.00 | 398.00 | 460.00 | 460.00 | 3,402,500 |
| 2025-05-21 | 372.00 | 434.00 | 372.00 | 380.00 | 380.00 | 5,252,300 |
| 2025-05-20 | 284.00 | 352.00 | 282.00 | 352.00 | 352.00 | 1,185,100 |
| 2025-05-19 | 288.00 | 288.00 | 274.00 | 282.00 | 282.00 | 147,800 |
| 2025-05-16 | 290.00 | 300.00 | 282.00 | 288.00 | 288.00 | 66,300 |
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.