Price History - EDGE

Kembali ke Company
Ticker: EDGE
Company: PT Indointernet Tbk.
Date Open High Low Close Volume Value
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
10-Jun-2022 4,260.00 4,260.00 4,255.00 4,260.00 4,000 0
09-Jun-2022 4,250.00 4,250.00 4,245.00 4,250.00 3,000 0
08-Jun-2022 4,270.00 4,275.00 4,200.00 4,250.00 10,500 0
07-Jun-2022 4,295.00 4,295.00 4,280.00 4,280.00 2,500 0
06-Jun-2022 4,295.00 4,295.00 4,295.00 4,295.00 0 0
03-Jun-2022 4,295.00 4,300.00 4,290.00 4,295.00 21,000 0
02-Jun-2022 4,100.00 4,295.00 4,090.00 4,295.00 5,000 0
31-May-2022 3,995.00 4,050.00 3,995.00 4,050.00 18,500 0
30-May-2022 3,950.00 4,000.00 3,900.00 3,995.00 12,500 0
27-May-2022 3,900.00 3,950.00 3,900.00 3,950.00 9,000 0
25-May-2022 3,840.00 3,880.00 3,800.00 3,880.00 10,000 0
24-May-2022 3,840.00 3,900.00 3,840.00 3,840.00 17,500 0
23-May-2022 3,750.00 3,880.00 3,750.00 3,840.00 28,500 0
20-May-2022 3,700.00 3,750.00 3,700.00 3,750.00 37,000 0
19-May-2022 3,790.00 3,790.00 3,660.00 3,700.00 55,000 0
18-May-2022 3,900.00 3,900.00 3,800.00 3,800.00 3,500 0
17-May-2022 3,900.00 3,900.00 3,900.00 3,900.00 500 0
13-May-2022 3,940.00 3,940.00 3,940.00 3,940.00 0 0
12-May-2022 3,940.00 3,940.00 3,940.00 3,940.00 3,000 0
11-May-2022 3,880.00 3,940.00 3,880.00 3,940.00 10,000 0
10-May-2022 3,900.00 3,920.00 3,880.00 3,920.00 7,000 0
09-May-2022 4,060.00 4,060.00 4,060.00 4,060.00 0 0
28-Apr-2022 4,055.00 4,060.00 4,050.00 4,060.00 15,000 0
27-Apr-2022 4,070.00 4,070.00 4,060.00 4,060.00 1,500 0
26-Apr-2022 4,020.00 4,070.00 4,015.00 4,070.00 1,500 0
25-Apr-2022 4,080.00 4,080.00 4,080.00 4,080.00 2,000 0
22-Apr-2022 4,100.00 4,100.00 4,090.00 4,090.00 2,500 0
21-Apr-2022 4,095.00 4,095.00 4,095.00 4,095.00 1,500 0
20-Apr-2022 4,000.00 4,095.00 3,990.00 4,095.00 10,500 0
19-Apr-2022 4,000.00 4,095.00 4,000.00 4,050.00 26,500 0
18-Apr-2022 4,100.00 4,100.00 4,100.00 4,100.00 3,000 0
14-Apr-2022 4,190.00 4,200.00 4,000.00 4,100.00 44,000 0
13-Apr-2022 4,180.00 4,180.00 4,130.00 4,180.00 8,500 0
12-Apr-2022 4,225.00 4,225.00 4,180.00 4,180.00 1,500 0
11-Apr-2022 4,230.00 4,230.00 4,230.00 4,230.00 2,500 0
08-Apr-2022 4,220.00 4,235.00 4,215.00 4,230.00 3,000 0
07-Apr-2022 4,180.00 4,250.00 4,180.00 4,200.00 12,000 0
06-Apr-2022 4,190.00 4,200.00 4,060.00 4,200.00 30,000 0
05-Apr-2022 4,155.00 4,235.00 4,100.00 4,235.00 34,000 0
04-Apr-2022 4,250.00 4,250.00 4,080.00 4,150.00 16,000 0
01-Apr-2022 4,080.00 4,255.00 4,060.00 4,255.00 19,000 0
31-Mar-2022 4,030.00 4,080.00 4,025.00 4,080.00 15,500 0
30-Mar-2022 4,035.00 4,035.00 3,900.00 4,030.00 10,000 0
29-Mar-2022 3,950.00 4,035.00 3,940.00 4,035.00 30,500 0
28-Mar-2022 4,000.00 4,040.00 4,000.00 4,000.00 24,500 0
25-Mar-2022 4,060.00 4,060.00 4,000.00 4,055.00 19,500 0
24-Mar-2022 4,100.00 4,100.00 3,995.00 4,060.00 13,000 0
23-Mar-2022 4,040.00 4,040.00 3,995.00 3,995.00 29,000 0
22-Mar-2022 4,045.00 4,060.00 4,040.00 4,040.00 95,500 0
21-Mar-2022 4,070.00 4,070.00 4,000.00 4,045.00 19,000 0
18-Mar-2022 4,140.00 4,140.00 4,000.00 4,070.00 14,500 0
17-Mar-2022 4,140.00 4,140.00 4,140.00 4,140.00 8,500 0