Price History - EDGE

Kembali ke Company
Ticker: EDGE
Company: PT Indointernet Tbk.
Date Open High Low Close Volume Value
08-Nov-2023 3,545.00 3,600.00 3,540.00 3,580.00 11,000 0
07-Nov-2023 3,610.00 3,610.00 3,540.00 3,550.00 11,500 0
06-Nov-2023 3,600.00 3,610.00 3,600.00 3,610.00 37,000 0
03-Nov-2023 3,590.00 3,600.00 3,575.00 3,600.00 12,000 0
02-Nov-2023 3,590.00 3,600.00 3,385.00 3,570.00 40,000 0
01-Nov-2023 3,755.00 3,755.00 3,400.00 3,560.00 74,500 0
31-Oct-2023 3,980.00 3,980.00 3,680.00 3,755.00 52,500 0
30-Oct-2023 4,000.00 4,040.00 3,930.00 3,960.00 61,000 0
27-Oct-2023 3,795.00 4,035.00 3,795.00 3,950.00 87,500 0
26-Oct-2023 3,800.00 3,895.00 3,795.00 3,795.00 25,000 0
25-Oct-2023 3,810.00 3,810.00 3,760.00 3,800.00 9,000 0
24-Oct-2023 3,790.00 3,790.00 3,680.00 3,730.00 25,500 0
23-Oct-2023 3,850.00 3,850.00 3,760.00 3,785.00 21,500 0
20-Oct-2023 3,945.00 3,995.00 3,885.00 3,930.00 43,000 0
19-Oct-2023 3,785.00 4,025.00 3,785.00 3,945.00 12,500 0
18-Oct-2023 3,785.00 3,785.00 3,785.00 3,785.00 500 0
17-Oct-2023 3,780.00 3,800.00 3,780.00 3,790.00 12,000 0
16-Oct-2023 3,770.00 3,790.00 3,740.00 3,780.00 31,500 0
13-Oct-2023 3,770.00 3,770.00 3,765.00 3,770.00 8,000 0
12-Oct-2023 3,695.00 3,770.00 3,645.00 3,770.00 9,500 0
11-Oct-2023 3,670.00 3,785.00 3,645.00 3,695.00 9,500 0
10-Oct-2023 3,630.00 3,670.00 3,630.00 3,670.00 1,000 0
09-Oct-2023 3,630.00 3,630.00 3,630.00 3,630.00 500 0
06-Oct-2023 3,630.00 3,630.00 3,630.00 3,630.00 4,000 0
05-Oct-2023 3,630.00 3,630.00 3,580.00 3,630.00 17,000 0
04-Oct-2023 3,620.00 3,650.00 3,600.00 3,630.00 29,500 0
03-Oct-2023 3,590.00 3,670.00 3,590.00 3,600.00 62,500 0
02-Oct-2023 3,540.00 3,590.00 3,540.00 3,590.00 8,500 0
29-Sep-2023 3,590.00 3,590.00 3,550.00 3,550.00 5,500 0
27-Sep-2023 3,550.00 3,590.00 3,550.00 3,590.00 7,000 0
26-Sep-2023 3,570.00 3,570.00 3,550.00 3,550.00 4,000 0
25-Sep-2023 3,570.00 3,570.00 3,570.00 3,570.00 0 0
22-Sep-2023 3,495.00 3,570.00 3,495.00 3,570.00 6,500 0
21-Sep-2023 3,500.00 3,500.00 3,480.00 3,500.00 2,000 0
20-Sep-2023 3,480.00 3,480.00 3,480.00 3,480.00 10,500 0
19-Sep-2023 3,500.00 3,500.00 3,465.00 3,480.00 22,000 0
18-Sep-2023 3,480.00 3,500.00 3,480.00 3,500.00 9,000 0
15-Sep-2023 3,500.00 3,500.00 3,500.00 3,500.00 0 0
14-Sep-2023 3,485.00 3,500.00 3,485.00 3,500.00 3,000 0
13-Sep-2023 3,400.00 3,480.00 3,300.00 3,480.00 7,000 0
12-Sep-2023 3,500.00 3,500.00 3,350.00 3,380.00 3,500 0
11-Sep-2023 3,500.00 3,500.00 3,500.00 3,500.00 0 0
08-Sep-2023 3,400.00 3,500.00 3,400.00 3,500.00 3,500 0
07-Sep-2023 3,500.00 3,505.00 3,500.00 3,500.00 8,500 0
06-Sep-2023 3,360.00 3,500.00 3,360.00 3,500.00 3,500 0
05-Sep-2023 3,540.00 3,540.00 3,540.00 3,540.00 0 0
04-Sep-2023 3,540.00 3,540.00 3,540.00 3,540.00 0 0
01-Sep-2023 3,540.00 3,540.00 3,540.00 3,540.00 500 0
31-Aug-2023 3,400.00 3,550.00 3,400.00 3,550.00 16,500 0
30-Aug-2023 3,370.00 3,430.00 3,350.00 3,360.00 80,500 0
29-Aug-2023 3,545.00 3,545.00 3,545.00 3,545.00 0 0
28-Aug-2023 3,545.00 3,545.00 3,545.00 3,545.00 0 0
25-Aug-2023 3,545.00 3,545.00 3,545.00 3,545.00 500 0
24-Aug-2023 3,520.00 3,545.00 3,450.00 3,545.00 4,500 0
23-Aug-2023 3,555.00 3,555.00 3,410.00 3,520.00 10,500 0
22-Aug-2023 3,600.00 3,600.00 3,450.00 3,555.00 24,000 0
21-Aug-2023 3,590.00 3,590.00 3,590.00 3,590.00 1,000 0
18-Aug-2023 3,595.00 3,595.00 3,595.00 3,595.00 12,500 0
16-Aug-2023 3,580.00 3,600.00 3,580.00 3,600.00 9,000 0
15-Aug-2023 3,580.00 3,580.00 3,580.00 3,580.00 0 0
14-Aug-2023 3,575.00 3,580.00 3,575.00 3,580.00 1,500 0
11-Aug-2023 3,550.00 3,575.00 3,550.00 3,575.00 36,000 0
10-Aug-2023 3,575.00 3,575.00 3,520.00 3,555.00 5,500 0
09-Aug-2023 3,515.00 3,575.00 3,510.00 3,575.00 4,000 0
08-Aug-2023 3,545.00 3,575.00 3,545.00 3,575.00 1,000 0
07-Aug-2023 3,590.00 3,590.00 3,580.00 3,580.00 2,000 0
04-Aug-2023 3,590.00 3,590.00 3,590.00 3,590.00 4,500 0
03-Aug-2023 3,600.00 3,600.00 3,590.00 3,590.00 19,500 0
02-Aug-2023 3,600.00 3,600.00 3,600.00 3,600.00 500 0
01-Aug-2023 3,600.00 3,610.00 3,550.00 3,610.00 11,500 0
31-Jul-2023 3,610.00 3,615.00 3,610.00 3,615.00 5,000 0
28-Jul-2023 3,600.00 3,695.00 3,600.00 3,695.00 6,500 0
27-Jul-2023 3,600.00 3,650.00 3,590.00 3,630.00 10,500 0
26-Jul-2023 3,640.00 3,710.00 3,600.00 3,700.00 6,500 0
25-Jul-2023 3,600.00 3,735.00 3,600.00 3,640.00 8,500 0
24-Jul-2023 3,690.00 3,690.00 3,640.00 3,685.00 10,000 0
21-Jul-2023 3,680.00 3,700.00 3,680.00 3,695.00 2,000 0
20-Jul-2023 3,600.00 3,740.00 3,600.00 3,740.00 4,500 0
18-Jul-2023 3,750.00 3,775.00 3,750.00 3,775.00 1,500 0
17-Jul-2023 3,775.00 3,775.00 3,775.00 3,775.00 0 0
14-Jul-2023 3,760.00 3,775.00 3,710.00 3,775.00 6,500 0
13-Jul-2023 3,790.00 3,790.00 3,790.00 3,790.00 1,000 0
12-Jul-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
11-Jul-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
10-Jul-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
07-Jul-2023 3,800.00 3,800.00 3,800.00 3,800.00 0 0
06-Jul-2023 3,740.00 3,835.00 3,740.00 3,800.00 4,000 0
05-Jul-2023 3,750.00 3,750.00 3,740.00 3,740.00 1,500 0
04-Jul-2023 3,750.00 3,750.00 3,750.00 3,750.00 51,000 0
03-Jul-2023 3,750.00 3,750.00 3,750.00 3,750.00 0 0
27-Jun-2023 3,750.00 3,750.00 3,750.00 3,750.00 0 0
26-Jun-2023 3,750.00 3,750.00 3,750.00 3,750.00 500 0
23-Jun-2023 3,775.00 3,775.00 3,775.00 3,775.00 0 0
22-Jun-2023 3,670.00 3,775.00 3,660.00 3,775.00 20,000 0
21-Jun-2023 3,670.00 3,685.00 3,605.00 3,630.00 11,500 0
20-Jun-2023 3,775.00 3,775.00 3,560.00 3,670.00 36,000 0
19-Jun-2023 3,765.00 3,765.00 3,755.00 3,755.00 2,000 0
16-Jun-2023 3,775.00 3,775.00 3,605.00 3,770.00 13,000 0
15-Jun-2023 3,835.00 3,835.00 3,700.00 3,775.00 16,500 0
14-Jun-2023 3,725.00 4,250.00 3,680.00 3,805.00 44,000 0