Satrix Capped INDI ETF (JSE:STXIND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,246
+64 (0.49%)
At close: Sep 5, 2025
JSE:STXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13,343.00 | 13,355.00 | 13,210.00 | 13,246.00 | 13,246.00 | 0.49% | 3,995 |
| Sep 4, 2025 | 13,250.00 | 13,261.00 | 13,119.00 | 13,182.00 | 13,182.00 | 0.36% | 2,025 |
| Sep 3, 2025 | 13,150.00 | 13,228.00 | 13,073.00 | 13,135.00 | 13,135.00 | -0.26% | 14,312 |
| Sep 2, 2025 | 13,357.00 | 13,369.00 | 13,116.00 | 13,169.00 | 13,169.00 | -1.41% | 7,538 |
| Sep 1, 2025 | 13,700.00 | 13,700.00 | 13,346.00 | 13,357.00 | 13,357.00 | -1.56% | 9,644 |
| Aug 29, 2025 | 13,657.00 | 13,657.00 | 13,475.00 | 13,568.00 | 13,568.00 | -0.08% | 3,989 |
| Aug 28, 2025 | 13,675.00 | 13,675.00 | 13,551.00 | 13,579.00 | 13,579.00 | 0.10% | 3,287 |
| Aug 27, 2025 | 13,611.00 | 13,645.00 | 13,492.00 | 13,566.00 | 13,566.00 | -0.54% | 5,995 |
| Aug 26, 2025 | 13,575.00 | 13,699.00 | 13,547.00 | 13,639.00 | 13,639.00 | -0.66% | 5,342 |
| Aug 25, 2025 | 13,668.00 | 13,803.00 | 13,639.00 | 13,729.00 | 13,729.00 | -0.01% | 14,863 |
| Aug 22, 2025 | 13,725.00 | 13,767.00 | 13,638.00 | 13,730.00 | 13,730.00 | 1.02% | 10,901 |
| Aug 21, 2025 | 13,602.00 | 13,704.00 | 13,573.00 | 13,592.00 | 13,592.00 | -0.47% | 3,855 |
| Aug 20, 2025 | 13,597.00 | 13,725.00 | 13,585.00 | 13,656.00 | 13,656.00 | -0.07% | 1,630 |
| Aug 19, 2025 | 13,646.00 | 13,646.00 | 13,611.00 | 13,665.00 | 13,665.00 | 0.51% | 18,681 |
| Aug 18, 2025 | 13,805.00 | 13,805.00 | 13,508.00 | 13,595.00 | 13,595.00 | -1.03% | 4,303 |
| Aug 15, 2025 | 13,714.00 | 13,844.00 | 13,681.00 | 13,736.00 | 13,736.00 | -0.11% | 25,269 |
| Aug 14, 2025 | 13,856.00 | 13,856.00 | 13,648.00 | 13,751.00 | 13,751.00 | -0.12% | 12,163 |
| Aug 13, 2025 | 13,550.00 | 13,810.00 | 13,550.00 | 13,767.00 | 13,767.00 | 1.72% | 5,987 |
| Aug 12, 2025 | 13,461.00 | 13,550.00 | 13,450.00 | 13,534.00 | 13,534.00 | 0.48% | 2,648 |
| Aug 11, 2025 | 13,447.00 | 13,549.00 | 13,430.00 | 13,470.00 | 13,470.00 | 0.07% | 4,660 |
| Aug 8, 2025 | 13,506.00 | 13,519.00 | 13,378.00 | 13,460.00 | 13,460.00 | -0.23% | 15,284 |
| Aug 7, 2025 | 13,356.00 | 13,558.00 | 13,355.00 | 13,491.00 | 13,491.00 | 0.87% | 4,598 |
| Aug 6, 2025 | 13,500.00 | 13,500.00 | 13,303.00 | 13,374.00 | 13,374.00 | 0.17% | 45,668 |
| Aug 5, 2025 | 13,378.00 | 13,472.00 | 13,316.00 | 13,351.00 | 13,351.00 | 0.07% | 3,359 |
| Aug 4, 2025 | 13,446.00 | 13,446.00 | 12,802.00 | 13,342.00 | 13,342.00 | 0.82% | 19,625 |
| Aug 1, 2025 | 13,300.00 | 13,600.00 | 12,648.00 | 13,233.00 | 13,233.00 | -1.58% | 6,264 |
| Jul 31, 2025 | 13,482.00 | 13,561.00 | 13,376.00 | 13,445.00 | 13,445.00 | -0.15% | 5,982 |
| Jul 30, 2025 | 13,415.00 | 13,519.00 | 13,397.00 | 13,465.00 | 13,465.00 | -0.07% | 10,646 |
| Jul 29, 2025 | 13,347.00 | 13,552.00 | 13,347.00 | 13,474.00 | 13,474.00 | 0.45% | 16,836 |
| Jul 28, 2025 | 13,554.00 | 13,554.00 | 13,378.00 | 13,414.00 | 13,414.00 | -0.62% | 5,198 |
| Jul 25, 2025 | 13,457.00 | 13,583.00 | 13,430.00 | 13,498.00 | 13,498.00 | -0.74% | 12,521 |
| Jul 24, 2025 | 13,653.00 | 13,665.00 | 13,514.00 | 13,598.00 | 13,598.00 | 0.47% | 18,754 |
| Jul 23, 2025 | 13,477.00 | 13,658.00 | 13,466.00 | 13,535.00 | 13,535.00 | 1.23% | 25,800 |
| Jul 22, 2025 | 13,499.00 | 13,499.00 | 13,301.00 | 13,370.00 | 13,370.00 | -0.22% | 7,535 |
| Jul 21, 2025 | 13,350.00 | 13,498.00 | 13,301.00 | 13,400.00 | 13,400.00 | -0.13% | 42,784 |
| Jul 18, 2025 | 13,455.00 | 13,455.00 | 13,340.00 | 13,418.00 | 13,418.00 | 0.56% | 2,238 |
| Jul 17, 2025 | 13,247.00 | 13,403.00 | 13,247.00 | 13,343.00 | 13,343.00 | 0.23% | 25,042 |
| Jul 16, 2025 | 13,300.00 | 13,361.00 | 13,184.00 | 13,312.00 | 13,312.00 | -0.26% | 1,082 |
| Jul 15, 2025 | 13,450.00 | 13,467.00 | 13,316.00 | 13,347.00 | 13,280.08 | 0.48% | 19,737 |
| Jul 14, 2025 | 13,302.00 | 13,392.00 | 13,223.00 | 13,283.00 | 13,216.40 | -0.90% | 4,951 |
| Jul 11, 2025 | 13,498.00 | 13,498.00 | 13,315.00 | 13,404.00 | 13,336.79 | -0.39% | 14,773 |
| Jul 10, 2025 | 13,499.00 | 13,499.00 | 13,406.00 | 13,456.00 | 13,388.53 | 0.22% | 283,796 |
| Jul 9, 2025 | 13,500.00 | 13,500.00 | 13,388.00 | 13,427.00 | 13,359.68 | 0.32% | 11,877 |
| Jul 8, 2025 | 13,316.00 | 13,422.00 | 13,316.00 | 13,384.00 | 13,316.90 | 0.06% | 4,381 |
| Jul 7, 2025 | 13,418.00 | 13,419.00 | 13,316.00 | 13,376.00 | 13,308.94 | 0.19% | 15,083 |
| Jul 4, 2025 | 13,387.00 | 13,396.00 | 13,301.00 | 13,350.00 | 13,283.07 | -0.07% | 2,968 |
| Jul 3, 2025 | 13,100.00 | 13,402.00 | 13,100.00 | 13,359.00 | 13,292.02 | 0.78% | 25,690 |
| Jul 2, 2025 | 13,351.00 | 13,473.00 | 13,173.00 | 13,255.00 | 13,188.54 | -1.00% | 4,149 |
| Jul 1, 2025 | 13,434.00 | 13,449.00 | 13,329.00 | 13,389.00 | 13,321.87 | 0.01% | 5,075 |
| Jun 30, 2025 | 13,414.00 | 13,485.00 | 13,312.00 | 13,387.00 | 13,319.88 | 0.31% | 4,630 |