Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 290.00 | 300.00 | 282.00 | 288.00 | 288.00 | 66,300 |
| 2025-05-15 | 296.00 | 302.00 | 286.00 | 296.00 | 296.00 | 119,600 |
| 2025-05-14 | 310.00 | 310.00 | 298.00 | 306.00 | 306.00 | 130,200 |
| 2025-05-09 | 306.00 | 316.00 | 300.00 | 312.00 | 312.00 | 74,000 |
| 2025-05-08 | 306.00 | 318.00 | 306.00 | 308.00 | 308.00 | 80,900 |
| 2025-05-07 | 304.00 | 350.00 | 300.00 | 306.00 | 306.00 | 668,800 |
| 2025-05-06 | 302.00 | 332.00 | 258.00 | 306.00 | 306.00 | 3,971,200 |
| 2025-05-05 | 304.00 | 312.00 | 298.00 | 302.00 | 302.00 | 194,700 |
| 2025-05-02 | 304.00 | 340.00 | 296.00 | 304.00 | 304.00 | 544,800 |
| 2025-04-30 | 304.00 | 314.00 | 298.00 | 304.00 | 304.00 | 343,400 |
| 2025-04-29 | 308.00 | 320.00 | 302.00 | 308.00 | 308.00 | 97,300 |
| 2025-04-28 | 340.00 | 340.00 | 300.00 | 302.00 | 302.00 | 655,600 |
| 2025-04-25 | 296.00 | 336.00 | 282.00 | 330.00 | 330.00 | 571,400 |
| 2025-04-24 | 298.00 | 338.00 | 282.00 | 288.00 | 288.00 | 478,200 |
| 2025-04-23 | 286.00 | 308.00 | 268.00 | 298.00 | 298.00 | 540,800 |
| 2025-04-22 | 286.00 | 290.00 | 280.00 | 280.00 | 280.00 | 491,200 |
| 2025-04-21 | 298.00 | 306.00 | 280.00 | 286.00 | 286.00 | 479,700 |
| 2025-04-17 | 302.00 | 310.00 | 284.00 | 298.00 | 298.00 | 982,900 |
| 2025-04-16 | 290.00 | 304.00 | 278.00 | 302.00 | 302.00 | 793,500 |
| 2025-04-15 | 282.00 | 298.00 | 254.00 | 294.00 | 294.00 | 596,500 |
| 2025-04-14 | 270.00 | 286.00 | 270.00 | 282.00 | 282.00 | 673,600 |
| 2025-04-11 | 274.00 | 290.00 | 246.00 | 278.00 | 278.00 | 1,359,900 |
| 2025-04-10 | 222.00 | 280.00 | 222.00 | 270.00 | 270.00 | 1,875,400 |
| 2025-04-09 | 232.00 | 240.00 | 212.00 | 224.00 | 224.00 | 870,000 |
| 2025-04-08 | 210.00 | 238.00 | 208.00 | 232.00 | 232.00 | 1,355,200 |
| 2025-03-27 | 216.00 | 222.00 | 210.00 | 216.00 | 216.00 | 66,700 |
| 2025-03-26 | 214.00 | 226.00 | 214.00 | 218.00 | 218.00 | 61,600 |
| 2025-03-25 | 222.00 | 222.00 | 212.00 | 220.00 | 220.00 | 14,700 |
| 2025-03-24 | 222.00 | 222.00 | 210.00 | 222.00 | 222.00 | 118,500 |
| 2025-03-21 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 82,100 |
| 2025-03-20 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 98,800 |
| 2025-03-19 | 222.00 | 228.00 | 210.00 | 224.00 | 224.00 | 126,500 |
| 2025-03-18 | 236.00 | 236.00 | 200.00 | 224.00 | 224.00 | 430,400 |
| 2025-03-17 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 20,100 |
| 2025-03-14 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 140,000 |
| 2025-03-13 | 228.00 | 238.00 | 222.00 | 232.00 | 232.00 | 202,100 |
| 2025-03-12 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 134,100 |
| 2025-03-11 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 31,800 |
| 2025-03-10 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 4,600 |
| 2025-03-07 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 39,200 |
| 2025-03-06 | 232.00 | 244.00 | 232.00 | 240.00 | 240.00 | 53,700 |
| 2025-03-05 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | 78,000 |
| 2025-03-04 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 130,200 |
| 2025-03-03 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 81,600 |
| 2025-02-28 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 171,200 |
| 2025-02-27 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 75,700 |
| 2025-02-26 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 131,600 |
| 2025-02-25 | 234.00 | 246.00 | 230.00 | 236.00 | 236.00 | 532,900 |
| 2025-02-24 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 86,600 |
| 2025-02-21 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 130,500 |
| 2025-02-20 | 236.00 | 242.00 | 232.00 | 236.00 | 236.00 | 365,500 |
| 2025-02-19 | 250.00 | 260.00 | 226.00 | 238.00 | 238.00 | 2,399,600 |
| 2025-02-18 | 254.00 | 262.00 | 242.00 | 250.00 | 250.00 | 297,900 |
| 2025-02-17 | 240.00 | 284.00 | 240.00 | 252.00 | 252.00 | 2,625,600 |
| 2025-02-14 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 27,400 |
| 2025-02-13 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | 122,700 |
| 2025-02-12 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 97,000 |
| 2025-02-11 | 238.00 | 244.00 | 232.00 | 232.00 | 232.00 | 193,400 |
| 2025-02-10 | 238.00 | 250.00 | 230.00 | 238.00 | 238.00 | 396,000 |
| 2025-02-07 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 153,500 |
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.