Satrix Capped INDI ETF (JSE:STXIND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,595
-91 (-0.72%)
At close: Apr 2, 2026
JSE:STXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12,561.00 | 12,571.00 | 12,451.00 | 12,595.00 | 12,595.00 | -0.72% | 15,685 |
| Apr 1, 2026 | 12,862.00 | 12,862.00 | 12,566.00 | 12,686.00 | 12,686.00 | 1.23% | 11,853 |
| Mar 31, 2026 | 12,449.00 | 12,573.00 | 12,441.00 | 12,532.00 | 12,532.00 | 0.76% | 5,870 |
| Mar 30, 2026 | 12,475.00 | 12,480.00 | 12,306.00 | 12,438.00 | 12,438.00 | -0.62% | 18,453 |
| Mar 27, 2026 | 12,776.00 | 12,776.00 | 12,449.00 | 12,516.00 | 12,516.00 | -1.49% | 7,224 |
| Mar 26, 2026 | 12,773.00 | 12,778.00 | 12,648.00 | 12,705.00 | 12,705.00 | -0.53% | 4,218 |
| Mar 25, 2026 | 12,435.00 | 12,843.00 | 12,435.00 | 12,773.00 | 12,773.00 | 2.72% | 13,906 |
| Mar 24, 2026 | 12,569.00 | 12,606.00 | 12,404.00 | 12,435.00 | 12,435.00 | 0.07% | 12,543 |
| Mar 23, 2026 | 12,341.00 | 12,549.00 | 11,051.00 | 12,426.00 | 12,426.00 | -0.56% | 6,909 |
| Mar 20, 2026 | 12,536.00 | 12,690.00 | 12,450.00 | 12,496.00 | 12,496.00 | 0.03% | 8,824 |
| Mar 19, 2026 | 12,550.00 | 12,571.00 | 12,298.00 | 12,492.00 | 12,492.00 | -0.80% | 4,521 |
| Mar 18, 2026 | 13,042.00 | 13,130.00 | 12,619.00 | 12,593.00 | 12,593.00 | -3.16% | 6,530 |
| Mar 17, 2026 | 12,880.00 | 13,071.00 | 12,880.00 | 13,004.00 | 13,004.00 | -0.13% | 3,789 |
| Mar 16, 2026 | 13,081.00 | 13,081.00 | 12,813.00 | 13,021.00 | 13,021.00 | 1.80% | 10,115 |
| Mar 13, 2026 | 12,771.00 | 12,864.00 | 12,660.00 | 12,791.00 | 12,791.00 | 0.59% | 2,273 |
| Mar 12, 2026 | 12,716.00 | 12,785.00 | 12,547.00 | 12,716.00 | 12,716.00 | -0.31% | 5,653 |
| Mar 11, 2026 | 12,834.00 | 12,834.00 | 12,660.00 | 12,756.00 | 12,756.00 | -0.92% | 2,896 |
| Mar 10, 2026 | 12,891.00 | 12,987.00 | 12,795.00 | 12,874.00 | 12,874.00 | 2.42% | 10,799 |
| Mar 9, 2026 | 12,303.00 | 12,676.00 | 12,303.00 | 12,570.00 | 12,570.00 | -0.64% | 15,627 |
| Mar 6, 2026 | 12,950.00 | 13,082.00 | 12,559.00 | 12,651.00 | 12,651.00 | -2.09% | 13,604 |
| Mar 5, 2026 | 13,014.00 | 13,014.00 | 12,800.00 | 12,921.00 | 12,921.00 | 0.27% | 44,805 |
| Mar 4, 2026 | 12,750.00 | 12,947.00 | 12,619.00 | 12,886.00 | 12,886.00 | 1.09% | 11,993 |
| Mar 3, 2026 | 13,000.00 | 13,099.00 | 12,682.00 | 12,747.00 | 12,747.00 | -3.00% | 19,992 |
| Mar 2, 2026 | 13,300.00 | 13,300.00 | 12,937.00 | 13,141.00 | 13,141.00 | -0.93% | 19,670 |
| Feb 27, 2026 | 13,331.00 | 13,375.00 | 13,246.00 | 13,264.00 | 13,264.00 | 0.33% | 53,573 |
| Feb 26, 2026 | 13,270.00 | 13,317.00 | 13,133.00 | 13,220.00 | 13,220.00 | -0.22% | 6,389 |
| Feb 25, 2026 | 13,399.00 | 13,399.00 | 13,196.00 | 13,249.00 | 13,249.00 | -0.15% | 8,945 |
| Feb 24, 2026 | 13,121.00 | 13,337.00 | 13,116.00 | 13,269.00 | 13,269.00 | 0.08% | 7,181 |
| Feb 23, 2026 | 13,389.00 | 13,389.00 | 13,194.00 | 13,258.00 | 13,258.00 | 0.74% | 7,021 |
| Feb 20, 2026 | 13,207.00 | 13,248.00 | 13,071.00 | 13,161.00 | 13,161.00 | 0.12% | 3,203 |
| Feb 19, 2026 | 13,295.00 | 13,295.00 | 13,147.00 | 13,145.00 | 13,145.00 | -0.33% | 30,429 |
| Feb 18, 2026 | 13,199.00 | 13,259.00 | 13,034.00 | 13,189.00 | 13,189.00 | 0.99% | 5,145 |
| Feb 17, 2026 | 12,991.00 | 13,105.00 | 12,915.00 | 13,060.00 | 13,060.00 | 0.07% | 17,712 |
| Feb 16, 2026 | 13,134.00 | 13,134.00 | 12,991.00 | 13,051.00 | 13,051.00 | 0.47% | 12,294 |
| Feb 13, 2026 | 13,057.00 | 13,116.00 | 12,990.00 | 12,990.00 | 12,990.00 | -0.42% | 14,664 |
| Feb 12, 2026 | 13,000.00 | 13,074.00 | 12,917.00 | 13,045.00 | 13,045.00 | 0.49% | 12,471 |
| Feb 11, 2026 | 12,925.00 | 13,065.00 | 12,917.00 | 12,981.00 | 12,981.00 | -0.64% | 9,970 |
| Feb 10, 2026 | 12,900.00 | 13,109.00 | 12,900.00 | 13,064.00 | 13,064.00 | -0.18% | 3,137 |
| Feb 9, 2026 | 13,249.00 | 13,280.00 | 13,034.00 | 13,087.00 | 13,087.00 | -0.32% | 9,254 |
| Feb 6, 2026 | 13,047.00 | 13,205.00 | 12,980.00 | 13,129.00 | 13,129.00 | 1.49% | 15,661 |
| Feb 5, 2026 | 13,092.00 | 13,092.00 | 12,905.00 | 12,936.00 | 12,936.00 | -1.09% | 69,966 |
| Feb 4, 2026 | 13,084.00 | 13,114.00 | 12,950.00 | 13,079.00 | 13,079.00 | -0.47% | 12,522 |
| Feb 3, 2026 | 13,189.00 | 13,276.00 | 13,047.00 | 13,141.00 | 13,141.00 | -0.52% | 15,339 |
| Feb 2, 2026 | 12,743.00 | 13,273.00 | 12,743.00 | 13,210.00 | 13,210.00 | 0.32% | 6,597 |
| Jan 30, 2026 | 13,315.00 | 13,765.00 | 12,500.00 | 13,168.00 | 13,168.00 | 0.25% | 86,667 |
| Jan 29, 2026 | 13,245.00 | 13,303.00 | 13,107.00 | 13,135.00 | 13,135.00 | -0.73% | 18,400 |
| Jan 28, 2026 | 13,374.00 | 13,374.00 | 13,182.00 | 13,232.00 | 13,232.00 | -0.62% | 5,043 |
| Jan 27, 2026 | 13,294.00 | 13,361.00 | 13,205.00 | 13,315.00 | 13,315.00 | 1.05% | 18,006 |
| Jan 26, 2026 | 13,067.00 | 13,241.00 | 13,067.00 | 13,176.00 | 13,176.00 | 0.02% | 36,865 |
| Jan 23, 2026 | 13,185.00 | 13,656.00 | 12,701.00 | 13,173.00 | 13,173.00 | -1.16% | 27,922 |