Price History - EDGE

Kembali ke Company
Ticker: EDGE
Company: PT Indointernet Tbk.
Date Open High Low Close Volume Value
31-Oct-2022 4,135.00 4,135.00 3,860.00 3,860.00 1,000 0
28-Oct-2022 4,135.00 4,135.00 4,135.00 4,135.00 7,000 0
27-Oct-2022 3,990.00 3,990.00 3,990.00 3,990.00 0 0
26-Oct-2022 3,990.00 3,990.00 3,990.00 3,990.00 0 0
25-Oct-2022 3,990.00 3,990.00 3,990.00 3,990.00 500 0
24-Oct-2022 4,050.00 4,050.00 3,990.00 3,990.00 8,000 0
21-Oct-2022 4,050.00 4,050.00 4,050.00 4,050.00 0 0
20-Oct-2022 4,050.00 4,050.00 4,045.00 4,050.00 3,000 0
19-Oct-2022 3,935.00 4,000.00 3,880.00 4,000.00 5,500 0
18-Oct-2022 4,000.00 4,000.00 3,940.00 3,940.00 1,500 0
17-Oct-2022 3,665.00 4,000.00 3,665.00 3,985.00 9,500 0
14-Oct-2022 3,880.00 3,900.00 3,860.00 3,900.00 4,000 0
13-Oct-2022 4,140.00 4,315.00 3,870.00 3,880.00 58,500 0
12-Oct-2022 4,260.00 4,260.00 4,160.00 4,160.00 1,000 0
11-Oct-2022 4,335.00 4,335.00 4,035.00 4,035.00 6,000 0
10-Oct-2022 4,335.00 4,335.00 4,335.00 4,335.00 0 0
07-Oct-2022 4,370.00 4,405.00 4,335.00 4,335.00 9,500 0
06-Oct-2022 4,390.00 4,490.00 4,160.00 4,325.00 23,500 0
05-Oct-2022 4,235.00 4,390.00 4,150.00 4,390.00 15,500 0
04-Oct-2022 4,325.00 4,555.00 4,325.00 4,460.00 3,000 0
03-Oct-2022 4,325.00 4,325.00 4,325.00 4,325.00 1,000 0
30-Sep-2022 4,280.00 4,330.00 4,280.00 4,325.00 2,500 0
29-Sep-2022 4,180.00 4,390.00 4,020.00 4,280.00 5,000 0
28-Sep-2022 4,180.00 4,180.00 4,180.00 4,180.00 5,500 0
27-Sep-2022 4,395.00 4,395.00 4,395.00 4,395.00 1,000 0
26-Sep-2022 4,320.00 4,530.00 4,320.00 4,400.00 12,500 0
23-Sep-2022 4,210.00 4,560.00 4,100.00 4,330.00 29,500 0
22-Sep-2022 4,320.00 4,320.00 4,210.00 4,210.00 5,000 0
21-Sep-2022 4,500.00 4,500.00 4,320.00 4,320.00 6,500 0
20-Sep-2022 4,280.00 5,125.00 4,280.00 4,525.00 69,500 0
19-Sep-2022 4,330.00 4,330.00 4,215.00 4,285.00 3,000 0
16-Sep-2022 4,010.00 4,350.00 4,000.00 4,345.00 36,000 0
15-Sep-2022 4,010.00 4,015.00 3,970.00 4,010.00 19,000 0
14-Sep-2022 3,895.00 4,020.00 3,895.00 4,005.00 8,000 0
13-Sep-2022 3,995.00 3,995.00 3,835.00 3,835.00 3,500 0
12-Sep-2022 3,955.00 4,000.00 3,950.00 3,995.00 14,000 0
09-Sep-2022 3,820.00 3,960.00 3,820.00 3,960.00 41,500 0
08-Sep-2022 3,820.00 3,820.00 3,820.00 3,820.00 1,000 0
07-Sep-2022 3,960.00 3,960.00 3,920.00 3,920.00 136,500 0
06-Sep-2022 3,955.00 4,000.00 3,930.00 3,960.00 9,500 0
05-Sep-2022 3,940.00 3,940.00 3,920.00 3,920.00 12,500 0
02-Sep-2022 4,000.00 4,000.00 3,995.00 3,995.00 2,000 0
01-Sep-2022 4,030.00 4,030.00 4,000.00 4,000.00 128,500 0
31-Aug-2022 4,030.00 4,030.00 4,030.00 4,030.00 0 0
30-Aug-2022 3,995.00 4,045.00 3,980.00 4,030.00 24,500 0
29-Aug-2022 3,995.00 3,995.00 3,995.00 3,995.00 2,000 0
26-Aug-2022 3,995.00 3,995.00 3,800.00 3,995.00 19,000 0
25-Aug-2022 3,980.00 3,995.00 3,980.00 3,995.00 2,000 0
24-Aug-2022 3,925.00 3,980.00 3,860.00 3,980.00 24,500 0
23-Aug-2022 3,850.00 3,880.00 3,800.00 3,880.00 11,000 0
22-Aug-2022 3,950.00 4,000.00 3,940.00 4,000.00 5,000 0
19-Aug-2022 4,020.00 4,020.00 3,945.00 4,000.00 8,500 0
18-Aug-2022 3,845.00 3,945.00 3,825.00 3,945.00 6,000 0
16-Aug-2022 4,020.00 4,020.00 3,825.00 3,825.00 4,000 0
15-Aug-2022 4,020.00 4,020.00 4,020.00 4,020.00 500 0
12-Aug-2022 4,040.00 4,055.00 4,000.00 4,020.00 5,500 0
11-Aug-2022 4,035.00 4,035.00 4,020.00 4,020.00 2,500 0
10-Aug-2022 4,000.00 4,035.00 4,000.00 4,035.00 2,500 0
09-Aug-2022 4,020.00 4,100.00 4,020.00 4,080.00 2,500 0
08-Aug-2022 4,080.00 4,080.00 4,020.00 4,020.00 3,000 0
05-Aug-2022 4,175.00 4,175.00 4,020.00 4,080.00 51,000 0
04-Aug-2022 4,175.00 4,200.00 4,140.00 4,140.00 4,500 0
03-Aug-2022 4,100.00 4,175.00 4,100.00 4,175.00 10,000 0
02-Aug-2022 4,060.00 4,095.00 4,055.00 4,095.00 3,500 0
01-Aug-2022 4,070.00 4,360.00 4,060.00 4,060.00 91,000 0
29-Jul-2022 4,020.00 4,070.00 4,020.00 4,060.00 3,500 0
28-Jul-2022 4,020.00 4,025.00 4,015.00 4,020.00 26,500 0
27-Jul-2022 4,020.00 4,020.00 4,015.00 4,020.00 7,000 0
26-Jul-2022 4,025.00 4,025.00 4,020.00 4,020.00 2,500 0
25-Jul-2022 4,000.00 4,000.00 4,000.00 4,000.00 500 0
22-Jul-2022 4,035.00 4,035.00 4,025.00 4,025.00 12,500 0
21-Jul-2022 4,035.00 4,035.00 4,035.00 4,035.00 0 0
20-Jul-2022 3,820.00 4,035.00 3,820.00 4,035.00 7,000 0
19-Jul-2022 3,900.00 3,900.00 3,820.00 3,820.00 15,000 0
18-Jul-2022 4,040.00 4,060.00 3,900.00 3,900.00 12,500 0
15-Jul-2022 4,000.00 4,050.00 3,960.00 4,040.00 35,500 0
14-Jul-2022 4,020.00 4,020.00 4,020.00 4,020.00 2,500 0
13-Jul-2022 4,270.00 4,270.00 4,270.00 4,270.00 0 0
12-Jul-2022 4,275.00 4,275.00 4,270.00 4,270.00 1,000 0
11-Jul-2022 4,285.00 4,285.00 4,285.00 4,285.00 3,000 0
08-Jul-2022 4,010.00 4,295.00 4,000.00 4,295.00 7,000 0
07-Jul-2022 4,200.00 4,200.00 4,010.00 4,010.00 1,000 0
06-Jul-2022 4,200.00 4,200.00 4,200.00 4,200.00 500 0
05-Jul-2022 4,175.00 4,175.00 4,175.00 4,175.00 0 0
04-Jul-2022 4,175.00 4,175.00 4,175.00 4,175.00 0 0
01-Jul-2022 4,175.00 4,175.00 4,175.00 4,175.00 0 0
30-Jun-2022 4,195.00 4,200.00 4,020.00 4,175.00 20,000 0
29-Jun-2022 4,200.00 4,200.00 4,195.00 4,195.00 6,000 0
28-Jun-2022 4,250.00 4,275.00 4,040.00 4,235.00 15,000 0
27-Jun-2022 4,285.00 4,285.00 4,285.00 4,285.00 500 0
24-Jun-2022 4,295.00 4,295.00 4,100.00 4,285.00 7,000 0
23-Jun-2022 4,295.00 4,295.00 4,290.00 4,295.00 6,000 0
22-Jun-2022 4,250.00 4,250.00 4,250.00 4,250.00 2,500 0
21-Jun-2022 4,250.00 4,295.00 4,200.00 4,250.00 9,500 0
20-Jun-2022 4,260.00 4,260.00 4,200.00 4,250.00 2,500 0
17-Jun-2022 4,245.00 4,260.00 4,245.00 4,260.00 2,500 0
16-Jun-2022 4,255.00 4,260.00 4,245.00 4,245.00 2,500 0
15-Jun-2022 4,260.00 4,260.00 4,260.00 4,260.00 500 0
14-Jun-2022 4,260.00 4,260.00 4,020.00 4,260.00 3,000 0
13-Jun-2022 4,260.00 4,260.00 4,260.00 4,260.00 500 0