Singapore markets closed
Straits Times Index
3,301.06 -2.13 (-0.06%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,224.02 -988.70 (-1.52%) CMC Crypto 200
1,333.47 -31.66 (-2.32%)
PT Indo Straits Tbk (PTIS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:49PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 300.00 | 316.00 | 286.00 | 288.00 | 288.00 | 2,538,400 |
| 06 May 2024 | 284.00 | 308.00 | 274.00 | 300.00 | 300.00 | 3,217,000 |
| 03 May 2024 | 260.00 | 284.00 | 248.00 | 282.00 | 282.00 | 2,077,700 |
| 02 May 2024 | 270.00 | 278.00 | 236.00 | 260.00 | 260.00 | 678,400 |
| 30 Apr 2024 | 250.00 | 296.00 | 250.00 | 262.00 | 262.00 | 2,635,600 |
| 29 Apr 2024 | 244.00 | 256.00 | 220.00 | 250.00 | 250.00 | 884,300 |
| 26 Apr 2024 | 294.00 | 302.00 | 230.00 | 238.00 | 238.00 | 1,561,100 |
| 25 Apr 2024 | 242.00 | 274.00 | 230.00 | 274.00 | 274.00 | 3,797,000 |
| 24 Apr 2024 | 169.00 | 220.00 | 152.00 | 220.00 | 220.00 | 1,285,000 |
| 23 Apr 2024 | 178.00 | 178.00 | 160.00 | 163.00 | 163.00 | 155,900 |
| 22 Apr 2024 | 191.00 | 191.00 | 180.00 | 180.00 | 180.00 | 128,300 |
| 19 Apr 2024 | 204.00 | 204.00 | 191.00 | 191.00 | 191.00 | 126,700 |
| 18 Apr 2024 | 206.00 | 206.00 | 190.00 | 202.00 | 202.00 | 18,300 |
| 17 Apr 2024 | 208.00 | 218.00 | 183.00 | 206.00 | 206.00 | 89,400 |
| 16 Apr 2024 | 210.00 | 218.00 | 208.00 | 208.00 | 208.00 | 30,700 |
| 05 Apr 2024 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 18,500 |
| 04 Apr 2024 | 204.00 | 220.00 | 195.00 | 208.00 | 208.00 | 89,400 |
| 03 Apr 2024 | 214.00 | 220.00 | 202.00 | 202.00 | 202.00 | 113,500 |
| 02 Apr 2024 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 123,700 |
| 01 Apr 2024 | 236.00 | 238.00 | 210.00 | 218.00 | 218.00 | 187,400 |
| 28 Mar 2024 | 230.00 | 268.00 | 228.00 | 232.00 | 232.00 | 524,600 |
| 27 Mar 2024 | 230.00 | 240.00 | 220.00 | 224.00 | 224.00 | 76,300 |
| 26 Mar 2024 | 234.00 | 234.00 | 220.00 | 230.00 | 230.00 | 69,900 |
| 25 Mar 2024 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 47,100 |
| 22 Mar 2024 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 166,600 |
| 21 Mar 2024 | 222.00 | 236.00 | 222.00 | 230.00 | 230.00 | 80,600 |
| 20 Mar 2024 | 232.00 | 236.00 | 222.00 | 232.00 | 232.00 | 167,900 |
| 19 Mar 2024 | 236.00 | 240.00 | 230.00 | 230.00 | 230.00 | 78,000 |
| 18 Mar 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 17,300 |
| 15 Mar 2024 | 248.00 | 250.00 | 230.00 | 234.00 | 234.00 | 75,700 |
| 14 Mar 2024 | 244.00 | 248.00 | 234.00 | 236.00 | 236.00 | 94,300 |
| 13 Mar 2024 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 14,900 |
| 08 Mar 2024 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 163,400 |
| 07 Mar 2024 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 8,300 |
| 06 Mar 2024 | 246.00 | 248.00 | 224.00 | 238.00 | 238.00 | 87,900 |
| 05 Mar 2024 | 256.00 | 256.00 | 220.00 | 246.00 | 246.00 | 51,600 |
| 04 Mar 2024 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 37,900 |
| 01 Mar 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 28,900 |
| 29 Feb 2024 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 11,900 |
| 28 Feb 2024 | 260.00 | 270.00 | 252.00 | 256.00 | 256.00 | 126,300 |
| 27 Feb 2024 | 276.00 | 280.00 | 250.00 | 258.00 | 258.00 | 74,900 |
| 26 Feb 2024 | 284.00 | 284.00 | 268.00 | 276.00 | 276.00 | 13,600 |
| 23 Feb 2024 | 288.00 | 288.00 | 268.00 | 276.00 | 276.00 | 25,600 |
| 22 Feb 2024 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 73,700 |
| 21 Feb 2024 | 282.00 | 282.00 | 268.00 | 278.00 | 278.00 | 90,100 |
| 20 Feb 2024 | 284.00 | 284.00 | 270.00 | 282.00 | 282.00 | 35,500 |
| 19 Feb 2024 | 284.00 | 290.00 | 278.00 | 284.00 | 284.00 | 38,100 |
| 16 Feb 2024 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 29,200 |
| 15 Feb 2024 | 296.00 | 296.00 | 278.00 | 286.00 | 286.00 | 131,400 |
| 13 Feb 2024 | 302.00 | 308.00 | 292.00 | 296.00 | 296.00 | 165,300 |
| 12 Feb 2024 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | 144,400 |
| 07 Feb 2024 | 320.00 | 330.00 | 312.00 | 312.00 | 312.00 | 50,200 |
| 06 Feb 2024 | 324.00 | 324.00 | 310.00 | 318.00 | 318.00 | 136,300 |
| 05 Feb 2024 | 318.00 | 332.00 | 316.00 | 318.00 | 318.00 | 99,000 |
| 02 Feb 2024 | 324.00 | 334.00 | 318.00 | 318.00 | 318.00 | 23,000 |
| 01 Feb 2024 | 316.00 | 334.00 | 312.00 | 318.00 | 318.00 | 65,500 |
| 31 Jan 2024 | 328.00 | 328.00 | 312.00 | 316.00 | 316.00 | 50,800 |
| 30 Jan 2024 | 324.00 | 336.00 | 320.00 | 328.00 | 328.00 | 14,300 |
| 29 Jan 2024 | 324.00 | 340.00 | 324.00 | 324.00 | 324.00 | 365,000 |
| 26 Jan 2024 | 322.00 | 334.00 | 310.00 | 326.00 | 326.00 | 40,200 |
| 25 Jan 2024 | 326.00 | 326.00 | 310.00 | 318.00 | 318.00 | 50,800 |
| 24 Jan 2024 | 326.00 | 340.00 | 310.00 | 320.00 | 320.00 | 134,300 |
| 23 Jan 2024 | 332.00 | 336.00 | 320.00 | 320.00 | 320.00 | 79,200 |
| 22 Jan 2024 | 334.00 | 336.00 | 322.00 | 324.00 | 324.00 | 69,300 |
| 19 Jan 2024 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | 73,600 |
| 18 Jan 2024 | 334.00 | 342.00 | 328.00 | 334.00 | 334.00 | 68,600 |
| 17 Jan 2024 | 330.00 | 338.00 | 326.00 | 332.00 | 332.00 | 62,200 |
| 16 Jan 2024 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | 22,300 |
| 15 Jan 2024 | 340.00 | 340.00 | 322.00 | 334.00 | 334.00 | 123,200 |
| 12 Jan 2024 | 332.00 | 340.00 | 328.00 | 338.00 | 338.00 | 155,700 |
| 11 Jan 2024 | 330.00 | 342.00 | 328.00 | 334.00 | 334.00 | 145,400 |
| 10 Jan 2024 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 65,800 |
| 09 Jan 2024 | 344.00 | 344.00 | 330.00 | 330.00 | 330.00 | 268,200 |
| 08 Jan 2024 | 342.00 | 346.00 | 334.00 | 340.00 | 340.00 | 55,200 |
| 05 Jan 2024 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 73,600 |
| 04 Jan 2024 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 223,000 |
| 03 Jan 2024 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 38,700 |
| 02 Jan 2024 | 336.00 | 344.00 | 332.00 | 344.00 | 344.00 | 149,300 |
| 29 Dec 2023 | 338.00 | 370.00 | 334.00 | 334.00 | 334.00 | 235,400 |
| 28 Dec 2023 | 350.00 | 354.00 | 336.00 | 338.00 | 338.00 | 39,800 |
| 27 Dec 2023 | 358.00 | 358.00 | 340.00 | 340.00 | 340.00 | 33,700 |
| 22 Dec 2023 | 350.00 | 354.00 | 332.00 | 340.00 | 340.00 | 106,400 |
| 21 Dec 2023 | 360.00 | 374.00 | 348.00 | 352.00 | 352.00 | 339,800 |
| 20 Dec 2023 | 338.00 | 380.00 | 338.00 | 354.00 | 354.00 | 410,200 |
| 19 Dec 2023 | 336.00 | 344.00 | 328.00 | 336.00 | 336.00 | 110,600 |
| 18 Dec 2023 | 346.00 | 348.00 | 330.00 | 340.00 | 340.00 | 124,100 |
| 15 Dec 2023 | 340.00 | 348.00 | 330.00 | 342.00 | 342.00 | 76,100 |
| 14 Dec 2023 | 362.00 | 364.00 | 338.00 | 348.00 | 348.00 | 166,300 |
| 13 Dec 2023 | 382.00 | 384.00 | 350.00 | 364.00 | 364.00 | 201,500 |
| 12 Dec 2023 | 378.00 | 392.00 | 368.00 | 382.00 | 382.00 | 627,700 |
| 11 Dec 2023 | 344.00 | 390.00 | 338.00 | 378.00 | 378.00 | 1,733,700 |
| 08 Dec 2023 | 324.00 | 354.00 | 310.00 | 344.00 | 344.00 | 546,200 |
| 07 Dec 2023 | 340.00 | 350.00 | 316.00 | 322.00 | 322.00 | 263,900 |
| 06 Dec 2023 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | 199,000 |
| 05 Dec 2023 | 346.00 | 350.00 | 330.00 | 338.00 | 338.00 | 257,600 |
| 04 Dec 2023 | 350.00 | 366.00 | 336.00 | 348.00 | 348.00 | 175,600 |
| 01 Dec 2023 | 360.00 | 368.00 | 342.00 | 354.00 | 354.00 | 184,200 |
| 30 Nov 2023 | 376.00 | 378.00 | 360.00 | 360.00 | 360.00 | 324,900 |
| 29 Nov 2023 | 372.00 | 380.00 | 372.00 | 376.00 | 376.00 | 125,400 |
| 28 Nov 2023 | 380.00 | 390.00 | 370.00 | 372.00 | 372.00 | 160,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.