Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 58,600 |
| 2024-11-01 | 248.00 | 258.00 | 244.00 | 246.00 | 246.00 | 135,300 |
| 2024-10-31 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 76,600 |
| 2024-10-30 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 66,200 |
| 2024-10-29 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 39,800 |
| 2024-10-28 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 45,100 |
| 2024-10-25 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | 189,600 |
| 2024-10-24 | 262.00 | 266.00 | 250.00 | 256.00 | 256.00 | 219,300 |
| 2024-10-23 | 258.00 | 270.00 | 252.00 | 260.00 | 260.00 | 163,000 |
| 2024-10-22 | 260.00 | 278.00 | 256.00 | 258.00 | 258.00 | 453,700 |
| 2024-10-21 | 272.00 | 278.00 | 256.00 | 256.00 | 256.00 | 741,800 |
| 2024-10-18 | 252.00 | 286.00 | 250.00 | 268.00 | 268.00 | 1,784,800 |
| 2024-10-17 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 272,800 |
| 2024-10-16 | 260.00 | 260.00 | 242.00 | 254.00 | 254.00 | 448,000 |
| 2024-10-15 | 240.00 | 286.00 | 238.00 | 250.00 | 250.00 | 2,708,100 |
| 2024-10-14 | 200.00 | 250.00 | 200.00 | 240.00 | 240.00 | 264,000 |
| 2024-10-11 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 129,500 |
| 2024-10-10 | 252.00 | 252.00 | 240.00 | 248.00 | 248.00 | 114,100 |
| 2024-10-09 | 256.00 | 262.00 | 240.00 | 246.00 | 246.00 | 505,700 |
| 2024-10-08 | 256.00 | 264.00 | 252.00 | 256.00 | 256.00 | 309,000 |
| 2024-10-07 | 270.00 | 270.00 | 246.00 | 254.00 | 254.00 | 983,400 |
| 2024-10-04 | 268.00 | 278.00 | 258.00 | 272.00 | 272.00 | 339,100 |
| 2024-10-03 | 286.00 | 286.00 | 264.00 | 268.00 | 268.00 | 697,500 |
| 2024-10-02 | 284.00 | 290.00 | 274.00 | 278.00 | 278.00 | 333,700 |
| 2024-10-01 | 278.00 | 286.00 | 268.00 | 284.00 | 284.00 | 351,600 |
| 2024-09-30 | 276.00 | 296.00 | 260.00 | 278.00 | 278.00 | 1,853,700 |
| 2024-09-27 | 290.00 | 290.00 | 268.00 | 278.00 | 278.00 | 975,500 |
| 2024-09-26 | 330.00 | 334.00 | 250.00 | 290.00 | 290.00 | 6,119,200 |
| 2024-09-25 | 244.00 | 310.00 | 244.00 | 310.00 | 310.00 | 8,761,900 |
| 2024-09-24 | 256.00 | 258.00 | 240.00 | 248.00 | 248.00 | 138,200 |
| 2024-09-23 | 252.00 | 258.00 | 246.00 | 254.00 | 254.00 | 325,300 |
| 2024-09-20 | 256.00 | 260.00 | 240.00 | 252.00 | 252.00 | 587,700 |
| 2024-09-19 | 280.00 | 298.00 | 242.00 | 256.00 | 256.00 | 3,467,500 |
| 2024-09-18 | 220.00 | 274.00 | 218.00 | 274.00 | 274.00 | 4,968,200 |
| 2024-09-17 | 232.00 | 232.00 | 218.00 | 220.00 | 220.00 | 65,900 |
| 2024-09-13 | 228.00 | 242.00 | 220.00 | 222.00 | 222.00 | 356,800 |
| 2024-09-12 | 288.00 | 302.00 | 228.00 | 228.00 | 228.00 | 7,473,800 |
| 2024-09-11 | 204.00 | 252.00 | 200.00 | 252.00 | 252.00 | 3,412,700 |
| 2024-09-10 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 42,000 |
| 2024-09-09 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 48,400 |
| 2024-09-06 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 22,100 |
| 2024-09-05 | 199.00 | 204.00 | 197.00 | 200.00 | 200.00 | 174,300 |
| 2024-09-04 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 138,200 |
| 2024-09-03 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 48,900 |
| 2024-09-02 | 210.00 | 226.00 | 200.00 | 202.00 | 202.00 | 402,400 |
| 2024-08-30 | 204.00 | 228.00 | 202.00 | 210.00 | 210.00 | 462,400 |
| 2024-08-29 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 201,900 |
| 2024-08-28 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 117,600 |
| 2024-08-27 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 71,600 |
| 2024-08-26 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 98,500 |
| 2024-08-23 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 162,300 |
| 2024-08-22 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 150,500 |
| 2024-08-21 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 59,400 |
| 2024-08-20 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 103,500 |
| 2024-08-19 | 202.00 | 208.00 | 199.00 | 206.00 | 206.00 | 182,700 |
| 2024-08-16 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | 67,300 |
| 2024-08-15 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 143,800 |
| 2024-08-14 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 72,000 |
| 2024-08-13 | 200.00 | 208.00 | 198.00 | 204.00 | 204.00 | 96,500 |
| 2024-08-12 | 206.00 | 214.00 | 196.00 | 199.00 | 199.00 | 266,700 |
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.