Satrix Capped INDI ETF (JSE:STXIND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,118
+171 (1.43%)
Last updated: Sep 22, 2026, 3:50 PM SAST
JSE:STXIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,947.00 | 12,150.00 | 11,947.00 | 12,118.00 | 12,118.00 | 1.43% | 3,443 |
| Sep 21, 2026 | 11,896.00 | 12,399.00 | 11,820.00 | 11,947.00 | 11,947.00 | 0.43% | 8,500 |
| Sep 18, 2026 | 11,906.00 | 11,955.00 | 11,832.00 | 11,896.00 | 11,896.00 | -0.24% | 4,235 |
| Sep 17, 2026 | 11,930.00 | 11,987.00 | 11,847.00 | 11,925.00 | 11,925.00 | -0.15% | 3,039 |
| Sep 16, 2026 | 11,910.00 | 11,998.00 | 11,883.00 | 11,943.00 | 11,943.00 | -0.95% | 326,928 |
| Sep 15, 2026 | 12,089.00 | 12,089.00 | 11,914.00 | 12,057.00 | 12,057.00 | 0.22% | 6,401 |
| Sep 14, 2026 | 11,962.00 | 12,053.00 | 11,956.00 | 12,031.00 | 12,031.00 | 0.63% | 4,197 |
| Sep 11, 2026 | 12,043.00 | 12,051.00 | 11,953.00 | 11,956.00 | 11,956.00 | -0.27% | 7,793 |
| Sep 10, 2026 | 11,924.00 | 12,065.00 | 11,924.00 | 11,988.00 | 11,988.00 | -0.22% | 23,449 |
| Sep 9, 2026 | 12,053.00 | 12,053.00 | 11,924.00 | 12,014.00 | 12,014.00 | -0.51% | 2,387 |
| Sep 8, 2026 | 12,073.00 | 12,146.00 | 11,995.00 | 12,075.00 | 12,075.00 | 0.05% | 6,412 |
| Sep 7, 2026 | 12,092.00 | 12,169.00 | 12,023.00 | 12,069.00 | 12,069.00 | -0.89% | 7,460 |
| Sep 4, 2026 | 12,258.00 | 12,275.00 | 12,124.00 | 12,177.00 | 12,177.00 | -0.04% | 3,058 |
| Sep 3, 2026 | 12,222.00 | 12,238.00 | 12,024.00 | 12,182.00 | 12,182.00 | 0.67% | 16,440 |
| Sep 2, 2026 | 12,264.00 | 12,264.00 | 12,065.00 | 12,101.00 | 12,101.00 | -1.43% | 8,637 |
| Sep 1, 2026 | 12,299.00 | 12,319.00 | 12,156.00 | 12,276.00 | 12,276.00 | -0.15% | 69,025 |
| Aug 31, 2026 | 12,359.00 | 12,428.00 | 12,250.00 | 12,294.00 | 12,294.00 | -0.10% | 7,272 |
| Aug 28, 2026 | 12,378.00 | 12,378.00 | 12,203.00 | 12,306.00 | 12,306.00 | 0.98% | 7,237 |
| Aug 27, 2026 | 12,209.00 | 12,286.00 | 12,169.00 | 12,186.00 | 12,186.00 | 0.49% | 167,953 |
| Aug 26, 2026 | 12,131.00 | 12,180.00 | 12,057.00 | 12,126.00 | 12,126.00 | 0.45% | 166,621 |
| Aug 25, 2026 | 12,099.00 | 12,127.00 | 11,991.00 | 12,072.00 | 12,072.00 | -0.25% | 17,592 |
| Aug 24, 2026 | 12,200.00 | 12,236.00 | 12,063.00 | 12,102.00 | 12,102.00 | -1.17% | 25,790 |
| Aug 21, 2026 | 12,253.00 | 12,299.00 | 12,146.00 | 12,245.00 | 12,245.00 | 0.48% | 4,597 |
| Aug 20, 2026 | 12,300.00 | 12,318.00 | 12,170.00 | 12,187.00 | 12,187.00 | -1.04% | 8,168 |
| Aug 19, 2026 | 12,173.00 | 12,281.00 | 12,169.00 | 12,315.00 | 12,315.00 | 0.72% | 7,645 |
| Aug 18, 2026 | 12,227.00 | 12,326.00 | 12,177.00 | 12,227.00 | 12,227.00 | -0.52% | 46,560 |
| Aug 17, 2026 | 12,357.00 | 12,446.00 | 12,228.00 | 12,291.00 | 12,291.00 | -0.91% | 7,648 |
| Aug 14, 2026 | 12,460.00 | 12,482.00 | 12,390.00 | 12,404.00 | 12,404.00 | -0.43% | 248,748 |
| Aug 13, 2026 | 12,462.00 | 12,498.00 | 12,386.00 | 12,458.00 | 12,458.00 | -0.03% | 251,979 |
| Aug 12, 2026 | 12,800.00 | 12,800.00 | 12,395.00 | 12,462.00 | 12,462.00 | -2.81% | 429,621 |
| Aug 11, 2026 | 13,176.00 | 13,176.00 | 12,842.00 | 12,822.00 | 12,822.00 | -2.66% | 21,062 |
| Aug 7, 2026 | 13,055.00 | 13,174.00 | 13,042.00 | 13,173.00 | 13,173.00 | 0.83% | 25,983 |
| Aug 6, 2026 | 13,191.00 | 13,191.00 | 12,997.00 | 13,065.00 | 13,065.00 | -0.17% | 31,794 |
| Aug 5, 2026 | 13,253.00 | 13,253.00 | 13,044.00 | 13,087.00 | 13,087.00 | -0.61% | 7,363 |
| Aug 4, 2026 | 13,159.00 | 13,253.00 | 13,091.00 | 13,167.00 | 13,167.00 | -0.01% | 6,635 |
| Aug 3, 2026 | 13,056.00 | 13,229.00 | 13,056.00 | 13,168.00 | 13,168.00 | 0.90% | 30,259 |
| Jul 31, 2026 | 13,141.00 | 13,141.00 | 12,984.00 | 13,050.00 | 13,050.00 | -0.78% | 9,408 |
| Jul 30, 2026 | 13,036.00 | 13,210.00 | 13,036.00 | 13,153.00 | 13,153.00 | 0.09% | 5,072 |
| Jul 29, 2026 | 13,171.00 | 13,209.00 | 13,069.00 | 13,141.00 | 13,141.00 | 0.77% | 4,681 |
| Jul 28, 2026 | 13,012.00 | 13,097.00 | 12,896.00 | 13,041.00 | 13,041.00 | 0.90% | 16,489 |
| Jul 27, 2026 | 12,700.00 | 12,977.00 | 12,700.00 | 12,925.00 | 12,925.00 | 2.11% | 32,814 |
| Jul 24, 2026 | 12,500.00 | 12,650.00 | 12,499.00 | 12,658.00 | 12,658.00 | 0.68% | 9,711 |
| Jul 23, 2026 | 12,711.00 | 12,733.00 | 12,568.00 | 12,573.00 | 12,573.00 | -1.23% | 2,977 |
| Jul 22, 2026 | 12,682.00 | 12,803.00 | 12,660.00 | 12,729.00 | 12,729.00 | -1.04% | 6,761 |
| Jul 21, 2026 | 13,209.00 | 13,209.00 | 12,884.00 | 12,922.00 | 12,862.86 | -1.53% | 6,266 |
| Jul 20, 2026 | 13,157.00 | 13,210.00 | 13,100.00 | 13,123.00 | 13,062.94 | -0.20% | 2,749 |
| Jul 17, 2026 | 13,169.00 | 13,267.00 | 13,102.00 | 13,149.00 | 13,088.82 | -1.02% | 9,695 |
| Jul 16, 2026 | 13,413.00 | 13,445.00 | 13,279.00 | 13,285.00 | 13,224.20 | 0.24% | 3,916 |
| Jul 15, 2026 | 13,107.00 | 13,366.00 | 13,107.00 | 13,253.00 | 13,192.35 | 2.07% | 6,748 |
| Jul 14, 2026 | 12,800.00 | 12,941.00 | 12,800.00 | 12,984.00 | 12,924.58 | 0.02% | 2,547 |