INDOTHAI.BOINDOTHAI.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $254.65 | $257.90 | $244.25 | $244.35 | 22,125 |
| 1/9/2026 | $244.55 | $256.00 | $237.20 | $253.35 | 59,616 |
| 1/8/2026 | $252.70 | $265.25 | $243.00 | $244.60 | 174,928 |
| 1/7/2026 | $253.00 | $260.05 | $246.90 | $252.65 | 96,168 |
| 1/6/2026 | $249.95 | $262.80 | $241.50 | $252.55 | 371,418 |
| 1/5/2026 | $254.20 | $270.00 | $254.20 | $254.20 | 478,507 |
| 1/2/2026 | $275.00 | $275.00 | $267.55 | $267.55 | 52,337 |
| 1/1/2026 | $281.60 | $291.45 | $281.60 | $281.60 | 50,890 |
| 12/31/2025 | $308.95 | $308.95 | $296.40 | $296.40 | 39,511 |
| 12/30/2025 | $334.75 | $334.75 | $311.95 | $311.95 | 30,041 |
| 12/29/2025 | $329.50 | $343.95 | $320.55 | $328.35 | 68,073 |
| 12/26/2025 | $342.00 | $342.00 | $326.05 | $327.75 | 55,180 |
| 12/24/2025 | $349.80 | $354.00 | $337.00 | $342.45 | 10,780 |
| 12/23/2025 | $344.95 | $360.90 | $337.90 | $349.80 | 29,479 |
| 12/22/2025 | $367.90 | $367.90 | $340.50 | $349.20 | 15,110 |
| 12/19/2025 | $359.85 | $373.95 | $352.00 | $358.40 | 12,258 |
| 12/18/2025 | $369.90 | $373.35 | $360.10 | $360.90 | 9,584 |
| 12/17/2025 | $386.00 | $397.90 | $378.75 | $378.75 | 111,238 |
| 12/16/2025 | $405.00 | $406.65 | $385.00 | $398.65 | 36,338 |
| 12/15/2025 | $363.80 | $387.30 | $363.00 | $387.30 | 20,401 |
| 12/12/2025 | $348.70 | $368.90 | $335.20 | $368.90 | 122,033 |
| 12/11/2025 | $365.00 | $369.90 | $348.55 | $351.35 | 22,389 |
| 12/10/2025 | $382.60 | $382.60 | $365.00 | $366.85 | 8,144 |
| 12/9/2025 | $386.00 | $386.00 | $367.40 | $377.10 | 10,346 |
| 12/8/2025 | $399.40 | $405.00 | $381.05 | $386.70 | 8,112 |
| 12/5/2025 | $414.10 | $414.10 | $397.00 | $399.40 | 9,855 |
| 12/4/2025 | $444.00 | $444.00 | $410.05 | $417.85 | 7,594 |
| 12/3/2025 | $422.00 | $438.00 | $422.00 | $429.45 | 19,738 |
| 12/2/2025 | $390.20 | $425.00 | $390.00 | $422.35 | 26,141 |
| 12/1/2025 | $421.00 | $424.75 | $402.00 | $404.80 | 25,941 |
| 11/28/2025 | $430.00 | $440.00 | $417.70 | $422.90 | 33,540 |
| 11/27/2025 | $460.00 | $462.00 | $435.30 | $439.65 | 39,573 |
| 11/26/2025 | $460.00 | $468.00 | $451.00 | $458.20 | 14,082 |
| 11/25/2025 | $447.40 | $466.95 | $438.00 | $460.60 | 21,751 |
| 11/24/2025 | $433.10 | $458.75 | $433.10 | $456.05 | 30,550 |
| 11/21/2025 | $433.40 | $440.00 | $422.05 | $436.95 | 15,753 |
| 11/19/2025 | $463.90 | $463.90 | $427.40 | $434.90 | 66,125 |
| 11/18/2025 | $441.85 | $441.85 | $441.85 | $441.85 | 110,408 |
| 11/17/2025 | $420.85 | $420.85 | $420.85 | $420.85 | 6,516 |
| 11/14/2025 | $397.00 | $400.85 | $394.10 | $400.85 | 10,937 |
| 11/13/2025 | $360.10 | $381.80 | $360.10 | $381.80 | 14,510 |
| 11/12/2025 | $372.00 | $374.90 | $362.05 | $363.65 | 8,849 |
| 11/11/2025 | $365.00 | $375.00 | $350.00 | $373.80 | 39,941 |
| 11/10/2025 | $372.20 | $381.70 | $362.65 | $365.70 | 20,354 |
| 11/7/2025 | $381.50 | $386.95 | $374.00 | $380.20 | 40,263 |
| 11/6/2025 | $376.00 | $392.45 | $375.10 | $383.25 | 7,123 |
| 11/4/2025 | $377.00 | $404.80 | $371.00 | $382.60 | 24,927 |
| 11/3/2025 | $399.90 | $399.90 | $385.50 | $388.60 | 16,898 |
| 10/31/2025 | $383.00 | $410.00 | $377.65 | $402.70 | 148,737 |
| 10/30/2025 | $403.00 | $411.70 | $386.00 | $394.90 | 31,562 |
| 10/29/2025 | $399.90 | $403.95 | $385.05 | $402.95 | 90,245 |
| 10/28/2025 | $348.15 | $384.75 | $348.15 | $384.75 | 146,869 |
| 10/27/2025 | $366.45 | $366.45 | $366.45 | $366.45 | 3,230 |
| 10/24/2025 | $385.70 | $385.70 | $385.70 | $385.70 | 15,897 |
| 10/23/2025 | $410.00 | $423.50 | $405.95 | $406.00 | 127,398 |
| 10/21/2025 | $445.00 | $445.00 | $425.00 | $427.30 | 22,504 |
| 10/20/2025 | $449.70 | $454.90 | $430.05 | $443.50 | 76,540 |
| 10/17/2025 | $449.00 | $470.00 | $431.40 | $450.85 | 118,348 |
| 10/16/2025 | $437.60 | $454.10 | $410.90 | $454.10 | 194,943 |
| 10/15/2025 | $416.90 | $432.50 | $416.90 | $432.50 | 234,228 |
| 10/14/2025 | $404.90 | $411.95 | $397.00 | $411.95 | 152,877 |