Price History - ISAT

Kembali ke Company
Ticker: ISAT
Company: PT Indosat Tbk
Date Open High Low Close Volume Value
14-Oct-2021 1,525.00 1,568.75 1,525.00 1,568.75 16,460,400 0
13-Oct-2021 1,543.75 1,568.75 1,512.50 1,525.00 18,439,600 0
12-Oct-2021 1,575.00 1,600.00 1,537.50 1,537.50 17,074,800 0
11-Oct-2021 1,587.50 1,612.50 1,575.00 1,575.00 8,896,400 0
08-Oct-2021 1,600.00 1,618.75 1,581.25 1,587.50 14,760,800 0
07-Oct-2021 1,575.00 1,612.50 1,568.75 1,600.00 13,496,400 0
06-Oct-2021 1,600.00 1,612.50 1,587.50 1,593.75 9,146,400 0
05-Oct-2021 1,593.75 1,612.50 1,575.00 1,600.00 8,790,000 0
04-Oct-2021 1,581.25 1,631.25 1,568.75 1,593.75 10,814,800 0
01-Oct-2021 1,662.50 1,662.50 1,562.50 1,568.75 19,072,000 0
30-Sep-2021 1,612.50 1,700.00 1,587.50 1,662.50 19,568,000 0
29-Sep-2021 1,568.75 1,612.50 1,562.50 1,612.50 5,431,200 0
28-Sep-2021 1,600.00 1,625.00 1,568.75 1,568.75 14,085,600 0
27-Sep-2021 1,675.00 1,675.00 1,587.50 1,600.00 17,765,200 0
24-Sep-2021 1,675.00 1,675.00 1,625.00 1,650.00 15,969,600 0
23-Sep-2021 1,681.25 1,700.00 1,637.50 1,675.00 21,699,600 0
22-Sep-2021 1,737.50 1,737.50 1,662.50 1,681.25 12,640,800 0
21-Sep-2021 1,700.00 1,731.25 1,687.50 1,712.50 8,183,600 0
20-Sep-2021 1,725.00 1,762.50 1,693.75 1,700.00 26,263,200 0
17-Sep-2021 1,887.50 1,918.75 1,693.75 1,725.00 67,453,600 0
16-Sep-2021 1,750.00 1,818.75 1,750.00 1,781.25 21,141,600 0
15-Sep-2021 1,750.00 1,781.25 1,725.00 1,750.00 7,867,200 0
14-Sep-2021 1,693.75 1,781.25 1,681.25 1,743.75 25,974,400 0
13-Sep-2021 1,668.75 1,700.00 1,625.00 1,681.25 4,992,000 0
10-Sep-2021 1,681.25 1,700.00 1,662.50 1,668.75 11,910,000 0
09-Sep-2021 1,618.75 1,687.50 1,618.75 1,668.75 5,604,000 0
08-Sep-2021 1,675.00 1,700.00 1,618.75 1,618.75 7,638,000 0
07-Sep-2021 1,650.00 1,712.50 1,650.00 1,675.00 13,794,800 0
06-Sep-2021 1,575.00 1,687.50 1,568.75 1,650.00 11,583,600 0
03-Sep-2021 1,575.00 1,593.75 1,562.50 1,575.00 2,272,000 0
02-Sep-2021 1,562.50 1,581.25 1,550.00 1,575.00 1,158,800 0
01-Sep-2021 1,581.25 1,593.75 1,550.00 1,562.50 6,128,800 0
31-Aug-2021 1,606.25 1,612.50 1,581.25 1,581.25 3,962,400 0
30-Aug-2021 1,625.00 1,631.25 1,587.50 1,606.25 3,065,600 0
27-Aug-2021 1,600.00 1,600.00 1,587.50 1,587.50 1,086,000 0
26-Aug-2021 1,631.25 1,637.50 1,587.50 1,600.00 3,844,800 0
25-Aug-2021 1,587.50 1,625.00 1,581.25 1,606.25 2,924,000 0
24-Aug-2021 1,612.50 1,631.25 1,587.50 1,587.50 2,185,200 0
23-Aug-2021 1,625.00 1,650.00 1,606.25 1,625.00 4,270,800 0
20-Aug-2021 1,500.00 1,650.00 1,500.00 1,631.25 13,301,600 0
19-Aug-2021 1,493.75 1,587.50 1,487.50 1,525.00 18,796,400 0
18-Aug-2021 1,525.00 1,525.00 1,468.75 1,493.75 19,302,800 0
16-Aug-2021 1,643.75 1,643.75 1,525.00 1,568.75 22,948,800 0
13-Aug-2021 1,587.50 1,675.00 1,581.25 1,625.00 26,928,400 0
12-Aug-2021 1,550.00 1,631.25 1,525.00 1,581.25 20,818,800 0
10-Aug-2021 1,500.00 1,543.75 1,450.00 1,543.75 9,529,600 0
09-Aug-2021 1,512.50 1,543.75 1,487.50 1,500.00 4,186,400 0
06-Aug-2021 1,525.00 1,550.00 1,500.00 1,537.50 8,492,000 0
05-Aug-2021 1,506.25 1,525.00 1,475.00 1,525.00 6,467,200 0
04-Aug-2021 1,500.00 1,518.75 1,475.00 1,493.75 5,932,400 0
03-Aug-2021 1,487.50 1,500.00 1,475.00 1,487.50 9,620,400 0
02-Aug-2021 1,487.50 1,518.75 1,475.00 1,487.50 5,145,600 0
30-Jul-2021 1,525.00 1,568.75 1,450.00 1,475.00 11,736,800 0
29-Jul-2021 1,487.50 1,531.25 1,437.50 1,500.00 28,170,400 0
28-Jul-2021 1,487.50 1,493.75 1,418.75 1,425.00 9,753,200 0
27-Jul-2021 1,525.00 1,537.50 1,437.50 1,481.25 12,612,000 0
26-Jul-2021 1,487.50 1,518.75 1,487.50 1,512.50 7,089,200 0
23-Jul-2021 1,525.00 1,531.25 1,487.50 1,487.50 8,689,600 0
22-Jul-2021 1,518.75 1,543.75 1,512.50 1,525.00 7,172,400 0
21-Jul-2021 1,543.75 1,556.25 1,512.50 1,512.50 6,325,200 0
19-Jul-2021 1,518.75 1,556.25 1,506.25 1,537.50 7,487,200 0
16-Jul-2021 1,537.50 1,537.50 1,512.50 1,518.75 3,352,800 0
15-Jul-2021 1,525.00 1,550.00 1,525.00 1,531.25 4,407,200 0
14-Jul-2021 1,518.75 1,531.25 1,506.25 1,525.00 4,124,800 0
13-Jul-2021 1,612.50 1,625.00 1,512.50 1,518.75 15,166,800 0
12-Jul-2021 1,525.00 1,625.00 1,518.75 1,612.50 13,610,800 0
09-Jul-2021 1,525.00 1,550.00 1,500.00 1,518.75 6,143,600 0
08-Jul-2021 1,543.75 1,550.00 1,512.50 1,518.75 13,346,800 0
07-Jul-2021 1,593.75 1,593.75 1,512.50 1,537.50 15,820,000 0
06-Jul-2021 1,575.00 1,606.25 1,575.00 1,587.50 4,978,000 0
05-Jul-2021 1,600.00 1,625.00 1,562.50 1,568.75 4,697,600 0
02-Jul-2021 1,606.25 1,650.00 1,593.75 1,600.00 5,199,200 0
01-Jul-2021 1,706.25 1,706.25 1,606.25 1,606.25 19,100,400 0
30-Jun-2021 1,800.00 1,800.00 1,700.00 1,712.50 10,433,600 0
29-Jun-2021 1,731.25 1,762.50 1,675.00 1,762.50 8,829,200 0
28-Jun-2021 1,750.00 1,775.00 1,706.25 1,725.00 3,884,000 0
25-Jun-2021 1,712.50 1,737.50 1,693.75 1,737.50 3,216,400 0
24-Jun-2021 1,743.75 1,743.75 1,700.00 1,718.75 7,284,400 0
23-Jun-2021 1,800.00 1,843.75 1,743.75 1,743.75 7,479,200 0
22-Jun-2021 1,775.00 1,856.25 1,737.50 1,800.00 17,320,000 0
21-Jun-2021 1,706.25 1,781.25 1,625.00 1,775.00 17,629,600 0