Price History - EDGE

Kembali ke Company
Ticker: EDGE
Company: PT Indointernet Tbk.
Date Open High Low Close Volume Value
16-Mar-2022 4,225.00 4,225.00 4,000.00 4,220.00 5,000 0
15-Mar-2022 4,180.00 4,230.00 4,180.00 4,230.00 9,500 0
14-Mar-2022 4,240.00 4,240.00 4,240.00 4,240.00 0 0
11-Mar-2022 4,280.00 4,280.00 4,240.00 4,240.00 2,000 0
10-Mar-2022 4,280.00 4,280.00 4,280.00 4,280.00 2,000 0
09-Mar-2022 4,295.00 4,295.00 4,295.00 4,295.00 0 0
08-Mar-2022 4,270.00 4,295.00 4,270.00 4,295.00 1,500 0
07-Mar-2022 4,295.00 4,295.00 4,295.00 4,295.00 2,000 0
04-Mar-2022 4,200.00 4,295.00 4,200.00 4,295.00 4,000 0
02-Mar-2022 4,230.00 4,230.00 4,155.00 4,200.00 19,000 0
01-Mar-2022 4,320.00 4,320.00 4,230.00 4,230.00 22,000 0
25-Feb-2022 4,325.00 4,400.00 4,300.00 4,300.00 55,500 0
24-Feb-2022 4,400.00 4,400.00 4,240.00 4,295.00 19,000 0
23-Feb-2022 4,430.00 4,430.00 4,400.00 4,400.00 3,500 0
22-Feb-2022 4,430.00 4,450.00 4,430.00 4,430.00 7,500 0
21-Feb-2022 4,380.00 4,430.00 4,375.00 4,430.00 29,000 0
18-Feb-2022 4,380.00 4,405.00 4,320.00 4,375.00 27,500 0
17-Feb-2022 4,470.00 4,470.00 4,455.00 4,460.00 2,500 0
16-Feb-2022 4,390.00 4,475.00 4,390.00 4,475.00 11,500 0
15-Feb-2022 4,420.00 4,420.00 4,390.00 4,390.00 8,500 0
14-Feb-2022 4,395.00 4,395.00 4,300.00 4,390.00 5,000 0
11-Feb-2022 4,320.00 4,395.00 4,320.00 4,395.00 7,500 0
10-Feb-2022 4,430.00 4,430.00 4,260.00 4,320.00 78,000 0
09-Feb-2022 4,465.00 4,465.00 4,240.00 4,435.00 17,500 0
08-Feb-2022 4,420.00 4,470.00 4,420.00 4,465.00 9,000 0
07-Feb-2022 4,430.00 4,475.00 4,305.00 4,475.00 14,500 0
04-Feb-2022 4,480.00 4,480.00 4,480.00 4,480.00 7,000 0
03-Feb-2022 4,375.00 4,540.00 4,300.00 4,490.00 6,500 0
02-Feb-2022 4,585.00 4,585.00 4,575.00 4,575.00 3,000 0
31-Jan-2022 4,310.00 4,600.00 4,020.00 4,585.00 13,500 0
28-Jan-2022 4,250.00 4,310.00 4,230.00 4,310.00 9,000 0
27-Jan-2022 4,240.00 4,295.00 4,230.00 4,250.00 23,000 0
26-Jan-2022 4,540.00 4,540.00 4,245.00 4,245.00 3,500 0
25-Jan-2022 4,540.00 4,550.00 4,540.00 4,540.00 221,500 0
24-Jan-2022 4,585.00 4,585.00 4,585.00 4,585.00 0 0
21-Jan-2022 4,585.00 4,585.00 4,585.00 4,585.00 0 0
20-Jan-2022 4,585.00 4,585.00 4,535.00 4,585.00 10,500 0
19-Jan-2022 4,595.00 4,595.00 4,595.00 4,595.00 500 0
18-Jan-2022 4,600.00 4,600.00 4,530.00 4,595.00 6,500 0
17-Jan-2022 4,600.00 4,600.00 4,600.00 4,600.00 0 0
14-Jan-2022 4,600.00 4,600.00 4,600.00 4,600.00 500 0
13-Jan-2022 4,555.00 4,600.00 4,555.00 4,600.00 4,500 0
12-Jan-2022 4,570.00 4,570.00 4,560.00 4,560.00 16,000 0
11-Jan-2022 4,620.00 4,635.00 4,500.00 4,570.00 14,000 0
10-Jan-2022 4,500.00 4,635.00 4,500.00 4,635.00 3,500 0
07-Jan-2022 4,500.00 4,600.00 4,500.00 4,500.00 21,000 0
06-Jan-2022 4,595.00 4,595.00 4,490.00 4,500.00 17,500 0
05-Jan-2022 4,670.00 4,670.00 4,595.00 4,595.00 17,500 0
04-Jan-2022 4,600.00 4,670.00 4,595.00 4,670.00 159,000 0
03-Jan-2022 4,680.00 4,680.00 4,580.00 4,595.00 29,500 0
30-Dec-2021 4,600.00 4,905.00 4,590.00 4,680.00 78,000 0
29-Dec-2021 4,585.00 4,600.00 4,585.00 4,600.00 110,500 0
28-Dec-2021 4,595.00 4,595.00 4,585.00 4,585.00 6,000 0
27-Dec-2021 4,430.00 4,595.00 4,425.00 4,595.00 8,000 0
24-Dec-2021 4,740.00 4,740.00 4,420.00 4,420.00 2,000 0
23-Dec-2021 4,750.00 4,750.00 4,740.00 4,740.00 3,500 0
22-Dec-2021 4,750.00 4,750.00 4,700.00 4,750.00 45,000 0
21-Dec-2021 4,625.00 4,760.00 4,625.00 4,760.00 88,500 0
20-Dec-2021 4,625.00 4,625.00 4,625.00 4,625.00 1,000 0
17-Dec-2021 4,575.00 4,625.00 4,575.00 4,625.00 1,500 0
16-Dec-2021 4,505.00 4,580.00 4,505.00 4,575.00 28,500 0
15-Dec-2021 4,780.00 4,780.00 4,500.00 4,500.00 2,500 0
14-Dec-2021 4,780.00 4,780.00 4,780.00 4,780.00 0 0
13-Dec-2021 4,800.00 4,800.00 4,605.00 4,780.00 5,000 0
10-Dec-2021 4,680.00 4,830.00 4,680.00 4,830.00 87,000 0
09-Dec-2021 4,690.00 4,690.00 4,690.00 4,690.00 1,500 0
08-Dec-2021 4,700.00 4,700.00 4,690.00 4,690.00 2,000 0
07-Dec-2021 4,595.00 4,700.00 4,595.00 4,700.00 8,000 0
06-Dec-2021 4,490.00 4,595.00 4,490.00 4,595.00 35,000 0
03-Dec-2021 4,505.00 4,540.00 4,490.00 4,490.00 17,000 0
02-Dec-2021 4,580.00 4,580.00 4,510.00 4,510.00 3,000 0
01-Dec-2021 4,645.00 4,645.00 4,585.00 4,595.00 39,000 0
30-Nov-2021 4,700.00 4,730.00 4,700.00 4,700.00 7,500 0
29-Nov-2021 4,645.00 4,700.00 4,600.00 4,700.00 19,000 0
26-Nov-2021 4,720.00 4,730.00 4,670.00 4,670.00 7,500 0
25-Nov-2021 4,700.00 4,720.00 4,700.00 4,720.00 5,500 0
24-Nov-2021 4,700.00 4,700.00 4,700.00 4,700.00 244,500 0
23-Nov-2021 4,705.00 4,705.00 4,695.00 4,700.00 17,000 0
22-Nov-2021 4,800.00 4,800.00 4,700.00 4,700.00 6,000 0
19-Nov-2021 4,755.00 4,800.00 4,755.00 4,800.00 36,000 0
18-Nov-2021 4,640.00 4,755.00 4,640.00 4,755.00 21,500 0
17-Nov-2021 4,700.00 4,700.00 4,500.00 4,640.00 38,000 0
16-Nov-2021 4,745.00 4,755.00 4,740.00 4,740.00 40,500 0
15-Nov-2021 4,800.00 4,800.00 4,700.00 4,740.00 99,500 0
12-Nov-2021 4,805.00 4,805.00 4,800.00 4,800.00 57,500 0
11-Nov-2021 4,850.00 4,850.00 4,805.00 4,805.00 13,500 0
10-Nov-2021 4,895.00 4,895.00 4,850.00 4,850.00 19,000 0
09-Nov-2021 4,850.00 4,895.00 4,850.00 4,895.00 13,000 0
08-Nov-2021 4,860.00 4,890.00 4,850.00 4,850.00 58,500 0
05-Nov-2021 4,820.00 4,900.00 4,820.00 4,900.00 10,000 0
04-Nov-2021 4,895.00 4,920.00 4,815.00 4,820.00 19,500 0
03-Nov-2021 4,860.00 4,895.00 4,810.00 4,895.00 15,500 0
02-Nov-2021 4,940.00 4,940.00 4,860.00 4,860.00 20,000 0
01-Nov-2021 4,880.00 4,940.00 4,860.00 4,940.00 32,500 0
29-Oct-2021 5,000.00 5,010.00 4,860.00 4,900.00 26,500 0
28-Oct-2021 4,915.00 4,915.00 4,860.00 4,860.00 24,000 0
27-Oct-2021 4,960.00 4,960.00 4,900.00 4,910.00 13,500 0
26-Oct-2021 4,910.00 4,960.00 4,905.00 4,960.00 17,000 0
25-Oct-2021 4,975.00 5,010.00 4,960.00 4,960.00 14,500 0
22-Oct-2021 4,935.00 4,975.00 4,880.00 4,975.00 42,000 0