Price History - ISAT

Kembali ke Company
Ticker: ISAT
Company: PT Indosat Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,500.00 2,525.00 2,450.00 2,493.75 4,667,600 0
18-Jan-2024 2,431.25 2,525.00 2,412.50 2,500.00 21,241,200 0
17-Jan-2024 2,512.50 2,512.50 2,393.75 2,437.50 12,008,000 0
16-Jan-2024 2,468.75 2,493.75 2,450.00 2,475.00 10,647,600 0
15-Jan-2024 2,431.25 2,525.00 2,431.25 2,468.75 18,307,200 0
12-Jan-2024 2,406.25 2,468.75 2,381.25 2,431.25 10,814,400 0
11-Jan-2024 2,400.00 2,425.00 2,375.00 2,406.25 12,761,600 0
10-Jan-2024 2,325.00 2,400.00 2,325.00 2,375.00 17,016,400 0
09-Jan-2024 2,325.00 2,356.25 2,312.50 2,318.75 7,074,000 0
08-Jan-2024 2,318.75 2,337.50 2,312.50 2,331.25 10,026,800 0
05-Jan-2024 2,356.25 2,356.25 2,318.75 2,318.75 14,703,200 0
04-Jan-2024 2,350.00 2,368.75 2,337.50 2,356.25 4,460,400 0
03-Jan-2024 2,337.50 2,356.25 2,306.25 2,350.00 13,056,000 0
02-Jan-2024 2,343.75 2,356.25 2,325.00 2,343.75 4,097,200 0
29-Dec-2023 2,337.50 2,350.00 2,312.50 2,343.75 6,202,000 0
28-Dec-2023 2,343.75 2,350.00 2,318.75 2,337.50 4,076,400 0
27-Dec-2023 2,350.00 2,356.25 2,318.75 2,343.75 15,272,400 0
22-Dec-2023 2,350.00 2,362.50 2,312.50 2,350.00 9,843,200 0
21-Dec-2023 2,350.00 2,362.50 2,300.00 2,350.00 29,103,200 0
20-Dec-2023 2,350.00 2,350.00 2,325.00 2,350.00 6,872,400 0
19-Dec-2023 2,337.50 2,362.50 2,325.00 2,350.00 10,107,200 0
18-Dec-2023 2,375.00 2,381.25 2,300.00 2,337.50 16,969,600 0
15-Dec-2023 2,393.75 2,418.75 2,375.00 2,375.00 80,852,000 0
14-Dec-2023 2,375.00 2,431.25 2,337.50 2,387.50 7,413,600 0
13-Dec-2023 2,418.75 2,443.75 2,356.25 2,368.75 12,392,400 0
12-Dec-2023 2,337.50 2,450.00 2,337.50 2,418.75 13,945,600 0
11-Dec-2023 2,337.50 2,356.25 2,306.25 2,337.50 7,612,400 0
08-Dec-2023 2,343.75 2,375.00 2,306.25 2,356.25 11,179,200 0
07-Dec-2023 2,325.00 2,375.00 2,300.00 2,343.75 19,514,800 0
06-Dec-2023 2,350.00 2,356.25 2,318.75 2,325.00 7,942,400 0
05-Dec-2023 2,325.00 2,362.50 2,312.50 2,350.00 15,895,600 0
04-Dec-2023 2,381.25 2,400.00 2,312.50 2,325.00 18,896,800 0
01-Dec-2023 2,381.25 2,406.25 2,350.00 2,393.75 10,284,400 0
30-Nov-2023 2,381.25 2,400.00 2,337.50 2,381.25 9,193,600 0
29-Nov-2023 2,287.50 2,400.00 2,287.50 2,381.25 13,013,200 0
28-Nov-2023 2,300.00 2,318.75 2,268.75 2,287.50 5,790,800 0
27-Nov-2023 2,231.25 2,306.25 2,231.25 2,300.00 6,149,200 0
24-Nov-2023 2,312.50 2,312.50 2,162.50 2,275.00 10,521,600 0
23-Nov-2023 2,287.50 2,331.25 2,281.25 2,318.75 8,320,400 0
22-Nov-2023 2,287.50 2,293.75 2,243.75 2,275.00 8,118,000 0
21-Nov-2023 2,275.00 2,293.75 2,256.25 2,287.50 10,238,800 0
20-Nov-2023 2,287.50 2,293.75 2,256.25 2,275.00 11,031,600 0
17-Nov-2023 2,325.00 2,325.00 2,268.75 2,275.00 9,585,200 0
16-Nov-2023 2,368.75 2,368.75 2,300.00 2,325.00 4,192,000 0
15-Nov-2023 2,325.00 2,400.00 2,325.00 2,368.75 7,030,800 0
14-Nov-2023 2,362.50 2,368.75 2,262.50 2,325.00 4,419,200 0
13-Nov-2023 2,293.75 2,381.25 2,293.75 2,362.50 6,155,200 0
10-Nov-2023 2,343.75 2,356.25 2,243.75 2,293.75 12,330,800 0
09-Nov-2023 2,300.00 2,387.50 2,300.00 2,343.75 11,990,000 0
08-Nov-2023 2,300.00 2,318.75 2,275.00 2,300.00 7,718,800 0
07-Nov-2023 2,337.50 2,381.25 2,318.75 2,350.00 7,526,800 0
06-Nov-2023 2,325.00 2,456.25 2,318.75 2,381.25 18,435,200 0
03-Nov-2023 2,300.00 2,381.25 2,281.25 2,325.00 14,910,400 0
02-Nov-2023 2,362.50 2,406.25 2,281.25 2,300.00 36,274,400 0
01-Nov-2023 2,362.50 2,387.50 2,300.00 2,362.50 17,095,200 0
31-Oct-2023 2,443.75 2,443.75 2,325.00 2,362.50 23,846,800 0
30-Oct-2023 2,493.75 2,525.00 2,343.75 2,400.00 29,451,600 0
27-Oct-2023 2,412.50 2,487.50 2,393.75 2,462.50 17,624,000 0
26-Oct-2023 2,350.00 2,412.50 2,325.00 2,412.50 15,954,800 0
25-Oct-2023 2,425.00 2,431.25 2,337.50 2,350.00 19,941,200 0
24-Oct-2023 2,418.75 2,425.00 2,375.00 2,406.25 4,611,200 0
23-Oct-2023 2,475.00 2,481.25 2,312.50 2,418.75 19,499,200 0
20-Oct-2023 2,475.00 2,512.50 2,443.75 2,475.00 9,876,000 0
19-Oct-2023 2,500.00 2,531.25 2,437.50 2,475.00 23,176,400 0
18-Oct-2023 2,537.50 2,543.75 2,400.00 2,450.00 57,484,800 0
17-Oct-2023 2,625.00 2,662.50 2,506.25 2,537.50 12,996,800 0
16-Oct-2023 2,631.25 2,675.00 2,593.75 2,625.00 9,659,600 0
13-Oct-2023 2,668.75 2,675.00 2,600.00 2,631.25 15,772,800 0
12-Oct-2023 2,625.00 2,712.50 2,625.00 2,675.00 13,092,000 0
11-Oct-2023 2,618.75 2,656.25 2,581.25 2,625.00 17,110,400 0
10-Oct-2023 2,625.00 2,643.75 2,587.50 2,618.75 10,980,000 0
09-Oct-2023 2,550.00 2,631.25 2,525.00 2,625.00 16,329,600 0
06-Oct-2023 2,618.75 2,618.75 2,518.75 2,550.00 9,975,600 0
05-Oct-2023 2,625.00 2,656.25 2,568.75 2,600.00 21,262,400 0
04-Oct-2023 2,618.75 2,625.00 2,525.00 2,625.00 16,687,600 0
03-Oct-2023 2,575.00 2,687.50 2,550.00 2,600.00 25,022,400 0
02-Oct-2023 2,456.25 2,587.50 2,456.25 2,575.00 13,503,600 0
29-Sep-2023 2,418.75 2,531.25 2,412.50 2,456.25 18,451,600 0
27-Sep-2023 2,437.50 2,443.75 2,368.75 2,418.75 24,419,200 0
26-Sep-2023 2,487.50 2,487.50 2,412.50 2,437.50 19,250,400 0
25-Sep-2023 2,556.25 2,556.25 2,462.50 2,475.00 8,128,000 0
22-Sep-2023 2,437.50 2,537.50 2,437.50 2,493.75 8,039,200 0
21-Sep-2023 2,468.75 2,468.75 2,425.00 2,437.50 14,191,200 0
20-Sep-2023 2,462.50 2,475.00 2,450.00 2,462.50 5,948,800 0
19-Sep-2023 2,462.50 2,487.50 2,462.50 2,475.00 7,912,400 0
18-Sep-2023 2,500.00 2,500.00 2,443.75 2,462.50 12,968,800 0
15-Sep-2023 2,481.25 2,525.00 2,462.50 2,500.00 16,690,800 0
14-Sep-2023 2,475.00 2,481.25 2,450.00 2,475.00 14,636,800 0
13-Sep-2023 2,456.25 2,487.50 2,456.25 2,475.00 7,626,800 0
12-Sep-2023 2,468.75 2,500.00 2,456.25 2,456.25 9,019,200 0
11-Sep-2023 2,481.25 2,500.00 2,462.50 2,462.50 17,666,000 0
08-Sep-2023 2,437.50 2,475.00 2,406.25 2,462.50 16,149,200 0
07-Sep-2023 2,431.25 2,437.50 2,387.50 2,437.50 9,807,600 0
06-Sep-2023 2,450.00 2,450.00 2,418.75 2,431.25 12,086,800 0
05-Sep-2023 2,331.25 2,450.00 2,331.25 2,450.00 14,978,400 0
04-Sep-2023 2,375.00 2,375.00 2,306.25 2,318.75 15,683,200 0
01-Sep-2023 2,400.00 2,400.00 2,350.00 2,356.25 13,203,200 0
31-Aug-2023 2,425.00 2,425.00 2,350.00 2,400.00 11,527,200 0
30-Aug-2023 2,406.25 2,425.00 2,387.50 2,400.00 7,895,600 0
29-Aug-2023 2,412.50 2,431.25 2,400.00 2,406.25 8,179,200 0