Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 246.00 | 250.00 | 238.00 | 244.00 | 244.00 | 359,600 |
| 2025-02-05 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 296,700 |
| 2025-02-04 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 147,400 |
| 2025-02-03 | 246.00 | 246.00 | 234.00 | 244.00 | 244.00 | 308,200 |
| 2025-01-31 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 258,500 |
| 2025-01-30 | 236.00 | 246.00 | 236.00 | 244.00 | 244.00 | 366,800 |
| 2025-01-24 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 140,800 |
| 2025-01-23 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 696,400 |
| 2025-01-22 | 244.00 | 244.00 | 234.00 | 242.00 | 242.00 | 677,400 |
| 2025-01-21 | 242.00 | 250.00 | 236.00 | 242.00 | 242.00 | 774,700 |
| 2025-01-20 | 288.00 | 290.00 | 242.00 | 250.00 | 250.00 | 6,912,800 |
| 2025-01-17 | 234.00 | 286.00 | 226.00 | 286.00 | 286.00 | 15,457,900 |
| 2025-01-16 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 162,700 |
| 2025-01-15 | 228.00 | 234.00 | 226.00 | 228.00 | 228.00 | 257,500 |
| 2025-01-14 | 228.00 | 238.00 | 224.00 | 228.00 | 228.00 | 288,200 |
| 2025-01-13 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 137,900 |
| 2025-01-10 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 258,000 |
| 2025-01-09 | 232.00 | 236.00 | 226.00 | 232.00 | 232.00 | 311,300 |
| 2025-01-08 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | 507,300 |
| 2025-01-07 | 232.00 | 252.00 | 232.00 | 240.00 | 240.00 | 991,400 |
| 2025-01-06 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 413,400 |
| 2025-01-03 | 310.00 | 310.00 | 236.00 | 238.00 | 238.00 | 5,546,700 |
| 2025-01-02 | 232.00 | 286.00 | 232.00 | 286.00 | 286.00 | 8,572,200 |
| 2024-12-30 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 55,000 |
| 2024-12-27 | 230.00 | 238.00 | 228.00 | 232.00 | 232.00 | 33,200 |
| 2024-12-24 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 129,900 |
| 2024-12-23 | 226.00 | 244.00 | 222.00 | 232.00 | 232.00 | 801,800 |
| 2024-12-20 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | 54,800 |
| 2024-12-19 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 38,700 |
| 2024-12-18 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | 134,200 |
| 2024-12-17 | 222.00 | 256.00 | 222.00 | 230.00 | 230.00 | 1,867,900 |
| 2024-12-16 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 115,400 |
| 2024-12-13 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | 59,200 |
| 2024-12-12 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 94,900 |
| 2024-12-11 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 251,100 |
| 2024-12-10 | 238.00 | 248.00 | 232.00 | 238.00 | 238.00 | 760,400 |
| 2024-12-09 | 238.00 | 242.00 | 232.00 | 236.00 | 236.00 | 975,200 |
| 2024-12-06 | 268.00 | 272.00 | 230.00 | 236.00 | 236.00 | 4,506,100 |
| 2024-12-05 | 214.00 | 270.00 | 214.00 | 270.00 | 270.00 | 11,619,200 |
| 2024-12-04 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 249,600 |
| 2024-12-03 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 43,700 |
| 2024-12-02 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 106,900 |
| 2024-11-29 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 40,700 |
| 2024-11-28 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 58,000 |
| 2024-11-26 | 218.00 | 228.00 | 216.00 | 222.00 | 222.00 | 78,300 |
| 2024-11-25 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | 339,400 |
| 2024-11-22 | 220.00 | 230.00 | 218.00 | 228.00 | 228.00 | 128,700 |
| 2024-11-21 | 234.00 | 236.00 | 216.00 | 228.00 | 228.00 | 438,100 |
| 2024-11-20 | 238.00 | 242.00 | 232.00 | 232.00 | 232.00 | 103,000 |
| 2024-11-19 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | 109,500 |
| 2024-11-18 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 128,500 |
| 2024-11-15 | 234.00 | 248.00 | 234.00 | 238.00 | 238.00 | 403,000 |
| 2024-11-14 | 258.00 | 258.00 | 230.00 | 232.00 | 232.00 | 1,100,800 |
| 2024-11-13 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 280,700 |
| 2024-11-12 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 249,700 |
| 2024-11-11 | 254.00 | 262.00 | 246.00 | 258.00 | 258.00 | 835,400 |
| 2024-11-08 | 314.00 | 340.00 | 252.00 | 254.00 | 254.00 | 6,428,900 |
| 2024-11-07 | 236.00 | 292.00 | 236.00 | 292.00 | 292.00 | 5,411,900 |
| 2024-11-06 | 242.00 | 242.00 | 230.00 | 234.00 | 234.00 | 114,600 |
| 2024-11-05 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | 190,200 |
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.