Price History - ISAT

Kembali ke Company
Ticker: ISAT
Company: PT Indosat Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 2,437.50 2,443.75 2,387.50 2,412.50 8,400,000 0
25-Aug-2023 2,437.50 2,462.50 2,412.50 2,437.50 6,655,200 0
24-Aug-2023 2,456.25 2,462.50 2,425.00 2,437.50 7,200,800 0
23-Aug-2023 2,462.50 2,487.50 2,437.50 2,468.75 6,756,000 0
22-Aug-2023 2,418.75 2,487.50 2,418.75 2,462.50 17,794,000 0
21-Aug-2023 2,431.25 2,475.00 2,412.50 2,412.50 18,300,000 0
18-Aug-2023 2,437.50 2,437.50 2,400.00 2,431.25 9,731,600 0
16-Aug-2023 2,400.00 2,512.50 2,393.75 2,437.50 30,942,800 0
15-Aug-2023 2,312.50 2,443.75 2,293.75 2,400.00 28,983,600 0
14-Aug-2023 2,312.50 2,375.00 2,293.75 2,306.25 13,043,200 0
11-Aug-2023 2,325.00 2,331.25 2,275.00 2,312.50 7,376,800 0
10-Aug-2023 2,343.75 2,368.75 2,262.50 2,325.00 20,119,200 0
09-Aug-2023 2,250.00 2,393.75 2,250.00 2,337.50 31,609,600 0
08-Aug-2023 2,175.00 2,275.00 2,168.75 2,250.00 26,576,400 0
07-Aug-2023 2,206.25 2,206.25 2,150.00 2,175.00 11,150,000 0
04-Aug-2023 2,243.75 2,262.50 2,181.25 2,206.25 13,645,600 0
03-Aug-2023 2,243.75 2,275.00 2,225.00 2,243.75 12,621,600 0
02-Aug-2023 2,300.00 2,343.75 2,212.50 2,243.75 18,904,000 0
01-Aug-2023 2,300.00 2,306.25 2,262.50 2,300.00 18,995,200 0
31-Jul-2023 2,256.25 2,412.50 2,256.25 2,300.00 31,442,800 0
28-Jul-2023 2,193.75 2,381.25 2,162.50 2,237.50 37,582,400 0
27-Jul-2023 2,150.00 2,225.00 2,143.75 2,187.50 19,578,800 0
26-Jul-2023 2,143.75 2,181.25 2,087.50 2,150.00 30,933,600 0
25-Jul-2023 2,231.25 2,231.25 2,118.75 2,137.50 28,302,400 0
24-Jul-2023 2,243.75 2,250.00 2,200.00 2,231.25 7,233,200 0
21-Jul-2023 2,237.50 2,250.00 2,225.00 2,243.75 5,113,600 0
20-Jul-2023 2,218.75 2,262.50 2,218.75 2,243.75 14,176,000 0
18-Jul-2023 2,250.00 2,262.50 2,212.50 2,218.75 8,393,200 0
17-Jul-2023 2,275.00 2,281.25 2,231.25 2,243.75 12,245,200 0
14-Jul-2023 2,225.00 2,281.25 2,212.50 2,268.75 17,790,800 0
13-Jul-2023 2,206.25 2,250.00 2,187.50 2,225.00 14,603,200 0
12-Jul-2023 2,212.50 2,250.00 2,212.50 2,250.00 5,188,000 0
11-Jul-2023 2,243.75 2,262.50 2,206.25 2,218.75 9,107,200 0
10-Jul-2023 2,262.50 2,275.00 2,231.25 2,243.75 8,536,800 0
07-Jul-2023 2,262.50 2,306.25 2,237.50 2,268.75 17,188,000 0
06-Jul-2023 2,243.75 2,312.50 2,212.50 2,262.50 31,700,400 0
05-Jul-2023 2,243.75 2,250.00 2,193.75 2,243.75 19,332,400 0
04-Jul-2023 2,206.25 2,293.75 2,187.50 2,243.75 26,168,400 0
03-Jul-2023 2,156.25 2,243.75 2,150.00 2,206.25 26,049,200 0
27-Jun-2023 2,193.75 2,206.25 2,143.75 2,156.25 11,577,600 0
26-Jun-2023 2,181.25 2,225.00 2,143.75 2,193.75 10,146,000 0
23-Jun-2023 2,156.25 2,250.00 2,150.00 2,175.00 29,059,600 0
22-Jun-2023 2,212.50 2,237.50 2,112.50 2,150.00 26,556,800 0
21-Jun-2023 2,137.50 2,237.50 2,137.50 2,212.50 20,417,600 0
20-Jun-2023 2,112.50 2,168.75 2,100.00 2,137.50 14,054,400 0
19-Jun-2023 2,275.00 2,275.00 2,068.75 2,093.75 37,148,000 0
16-Jun-2023 2,250.00 2,281.25 2,243.75 2,275.00 228,513,200 0
15-Jun-2023 2,187.50 2,268.75 2,156.25 2,250.00 48,875,600 0
14-Jun-2023 2,175.00 2,262.50 2,143.75 2,187.50 24,470,400 0
13-Jun-2023 2,162.50 2,200.00 2,150.00 2,175.00 23,050,400 0
12-Jun-2023 2,175.00 2,237.50 2,150.00 2,162.50 26,414,400 0
09-Jun-2023 2,175.00 2,200.00 2,143.75 2,175.00 28,679,600 0
08-Jun-2023 2,193.75 2,212.50 2,162.50 2,175.00 39,594,800 0