Indo Straits Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 170.00 | 179.00 | 163.00 | 176.00 | 176.00 | 276,600 |
| 2026-10-19 | 167.00 | 206.00 | 157.00 | 171.00 | 171.00 | 400,600 |
| 2026-10-16 | 169.00 | 175.00 | 168.00 | 168.00 | 168.00 | 1,590,400 |
| 2026-10-15 | 198.00 | 210.00 | 194.00 | 197.00 | 197.00 | 160,100 |
| 2026-10-14 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | 212,700 |
| 2026-10-13 | 200.00 | 204.00 | 195.00 | 197.00 | 197.00 | 129,700 |
| 2026-10-12 | 210.00 | 220.00 | 199.00 | 202.00 | 202.00 | 586,600 |
| 2026-10-09 | 216.00 | 220.00 | 204.00 | 208.00 | 208.00 | 188,500 |
| 2026-10-08 | 212.00 | 248.00 | 206.00 | 216.00 | 216.00 | 2,724,600 |
| 2026-10-07 | 210.00 | 220.00 | 200.00 | 212.00 | 212.00 | 1,034,600 |
| 2026-10-06 | 197.00 | 210.00 | 194.00 | 210.00 | 210.00 | 1,608,200 |
| 2026-10-05 | 196.00 | 200.00 | 191.00 | 198.00 | 198.00 | 480,500 |
| 2026-10-02 | 191.00 | 198.00 | 186.00 | 194.00 | 194.00 | 1,144,700 |
| 2026-10-01 | 220.00 | 224.00 | 184.00 | 188.00 | 188.00 | 3,397,200 |
| 2026-09-30 | 244.00 | 256.00 | 210.00 | 216.00 | 216.00 | 731,000 |
| 2026-09-29 | 250.00 | 260.00 | 220.00 | 246.00 | 246.00 | 176,800 |
| 2026-09-28 | 266.00 | 270.00 | 248.00 | 250.00 | 250.00 | 2,956,500 |
| 2026-09-25 | 264.00 | 284.00 | 248.00 | 258.00 | 258.00 | 6,253,600 |
| 2026-09-24 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 17,400 |
| 2026-09-23 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 8,400 |
| 2026-09-22 | 260.00 | 270.00 | 252.00 | 254.00 | 254.00 | 320,700 |
| 2026-09-21 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | 99,000 |
| 2026-09-18 | 266.00 | 268.00 | 250.00 | 256.00 | 256.00 | 130,800 |
| 2026-09-17 | 260.00 | 270.00 | 258.00 | 266.00 | 266.00 | 129,300 |
| 2026-09-16 | 262.00 | 280.00 | 260.00 | 260.00 | 260.00 | 436,200 |
| 2026-09-15 | 260.00 | 292.00 | 260.00 | 264.00 | 264.00 | 1,529,800 |
| 2026-09-14 | 258.00 | 268.00 | 250.00 | 256.00 | 256.00 | 196,500 |
| 2026-09-11 | 262.00 | 266.00 | 254.00 | 260.00 | 260.00 | 66,900 |
| 2026-09-10 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 412,900 |
| 2026-09-09 | 252.00 | 290.00 | 248.00 | 268.00 | 268.00 | 1,167,500 |
| 2026-09-08 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 20,200 |
| 2026-09-07 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | 100,100 |
| 2026-09-04 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 50,900 |
| 2026-09-03 | 258.00 | 260.00 | 242.00 | 248.00 | 248.00 | 151,700 |
| 2026-09-02 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 89,100 |
| 2026-09-01 | 266.00 | 266.00 | 250.00 | 254.00 | 254.00 | 321,500 |
| 2026-08-31 | 260.00 | 270.00 | 258.00 | 266.00 | 266.00 | 112,100 |
| 2026-08-28 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 20,800 |
| 2026-08-27 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 4,800 |
| 2026-08-26 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | 53,000 |
| 2026-08-25 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-08-24 | 268.00 | 270.00 | 252.00 | 264.00 | 264.00 | 17,100 |
| 2026-08-21 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 49,900 |
| 2026-08-20 | 258.00 | 278.00 | 252.00 | 260.00 | 260.00 | 553,200 |
| 2026-08-19 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | 97,600 |
| 2026-08-18 | 258.00 | 264.00 | 254.00 | 254.00 | 254.00 | 14,300 |
| 2026-08-17 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-14 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 42,900 |
| 2026-08-13 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 34,600 |
| 2026-08-12 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 8,600 |
| 2026-08-11 | 258.00 | 266.00 | 256.00 | 264.00 | 264.00 | 71,800 |
| 2026-08-10 | 270.00 | 272.00 | 248.00 | 258.00 | 258.00 | 441,500 |
| 2026-08-07 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 9,600 |
| 2026-08-06 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 19,800 |
| 2026-08-05 | 276.00 | 280.00 | 266.00 | 272.00 | 272.00 | 30,900 |
| 2026-08-04 | 270.00 | 280.00 | 264.00 | 278.00 | 278.00 | 48,900 |
| 2026-08-03 | 268.00 | 294.00 | 266.00 | 270.00 | 270.00 | 36,700 |
| 2026-07-31 | 262.00 | 292.00 | 262.00 | 270.00 | 270.00 | 81,900 |
| 2026-07-30 | 270.00 | 314.00 | 258.00 | 266.00 | 266.00 | 400,900 |
| 2026-07-29 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 2,600 |
Page 1 of 21 · 1,215 trading daysOlder →
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.