FREN.JK - PT Smartfren Telecom Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201750.0050.0050.0050.0050.0010,000
Dec 15, 201750.0050.0050.0050.0050.0010,000
Dec 14, 201750.0050.0050.0050.0050.005,100
Dec 13, 201750.0050.0050.0050.0050.006,500
Dec 12, 201750.0050.0050.0050.0050.0020,200
Dec 11, 201750.0050.0050.0050.0050.00-
Dec 08, 201750.0050.0050.0050.0050.00900
Dec 07, 201750.0050.0050.0050.0050.001,200
Dec 06, 201750.0050.0050.0050.0050.003,500
Dec 05, 201750.0050.0050.0050.0050.00900
Dec 04, 201750.0050.0050.0050.0050.00443,900
Dec 01, 201750.0050.0050.0050.0050.00-
Nov 30, 201750.0050.0050.0050.0050.007,100
Nov 29, 201750.0050.0050.0050.0050.0082,000
Nov 28, 201750.0050.0050.0050.0050.001,676,600
Nov 27, 201750.0050.0050.0050.0050.002,700
Nov 24, 201750.0050.0050.0050.0050.0022,800
Nov 23, 201750.0051.0050.0050.0050.00576,300
Nov 22, 201750.0052.0050.0050.0050.001,320,300
Nov 21, 201750.0050.0050.0050.0050.0010,100
Nov 20, 201750.0050.0050.0050.0050.00-
Nov 17, 201750.0050.0050.0050.0050.001,000
Nov 16, 201750.0050.0050.0050.0050.00112,000
Nov 15, 201750.0050.0050.0050.0050.00309,000
Nov 14, 201750.0050.0050.0050.0050.00560,100
Nov 13, 201750.0050.0050.0050.0050.00600
Nov 10, 201750.0050.0050.0050.0050.002,800
Nov 09, 201750.0050.0050.0050.0050.001,500
Nov 08, 201750.0050.0050.0050.0050.0010,100
Nov 07, 201750.0050.0050.0050.0050.00-
Nov 06, 201750.0050.0050.0050.0050.0010,400
Nov 03, 201750.0050.0050.0050.0050.001,600
Nov 02, 201750.0050.0050.0050.0050.00338,400
Nov 01, 201750.0050.0050.0050.0050.00600
Oct 31, 201750.0050.0050.0050.0050.00-
Oct 30, 201750.0050.0050.0050.0050.002,700
Oct 27, 201750.0050.0050.0050.0050.0026,500
Oct 26, 201750.0050.0050.0050.0050.00117,200
Oct 25, 201750.0050.0050.0050.0050.008,000
Oct 24, 201750.0050.0050.0050.0050.00100
Oct 23, 201750.0050.0050.0050.0050.0052,800
Oct 20, 201750.0050.0050.0050.0050.005,000
Oct 19, 201750.0050.0050.0050.0050.003,220,200
Oct 18, 201750.0050.0050.0050.0050.004,100
Oct 17, 201750.0050.0050.0050.0050.002,200
Oct 16, 201750.0050.0050.0050.0050.008,000
Oct 13, 201750.0050.0050.0050.0050.003,500
Oct 12, 201750.0050.0050.0050.0050.00113,500
Oct 11, 201750.0050.0050.0050.0050.0052,200
Oct 10, 201750.0050.0050.0050.0050.0045,100
Oct 09, 201750.0050.0050.0050.0050.002,700
Oct 06, 201750.0050.0050.0050.0050.00900
Oct 05, 201750.0050.0050.0050.0050.005,000
Oct 04, 201750.0050.0050.0050.0050.0045,300
Oct 03, 201750.0050.0050.0050.0050.00106,600
Oct 02, 201750.0050.0050.0050.0050.005,300
Sep 29, 201750.0050.0050.0050.0050.001,900
Sep 28, 201750.0050.0050.0050.0050.00150,200
Sep 27, 201750.0050.0050.0050.0050.001,000
Sep 26, 201750.0050.0050.0050.0050.001,000
Sep 25, 201750.0050.0050.0050.0050.0015,400
Sep 22, 201750.0050.0050.0050.0050.005,000
Sep 21, 201750.0050.0050.0050.0050.00-
Sep 20, 201750.0050.0050.0050.0050.002,000
Sep 19, 201750.0050.0050.0050.0050.004,200
Sep 18, 201750.0050.0050.0050.0050.001,600
Sep 15, 201750.0050.0050.0050.0050.003,500
Sep 14, 201750.0050.0050.0050.0050.0010,400
Sep 13, 201750.0050.0050.0050.0050.00200
Sep 12, 201750.0050.0050.0050.0050.001,200
Sep 11, 201750.0050.0050.0050.0050.00102,000
Sep 08, 201750.0050.0050.0050.0050.00110,000
Sep 07, 201750.0050.0050.0050.0050.0010,900
Sep 06, 201750.0050.0050.0050.0050.004,500
Sep 05, 201750.0050.0050.0050.0050.004,700
Sep 04, 201750.0050.0050.0050.0050.0014,500
Sep 01, 201750.0050.0050.0050.0050.00-
Aug 31, 201750.0050.0050.0050.0050.00-
Aug 30, 201750.0050.0050.0050.0050.001,900
Aug 29, 201750.0050.0050.0050.0050.0010,600
Aug 28, 201750.0050.0050.0050.0050.0020,500
Aug 25, 201750.0050.0050.0050.0050.00122,000
Aug 24, 201750.0050.0050.0050.0050.0040,000
Aug 23, 201750.0050.0050.0050.0050.004,700
Aug 22, 201750.0050.0050.0050.0050.00700
Aug 21, 201750.0050.0050.0050.0050.0040,100
Aug 18, 201750.0050.0050.0050.0050.003,700
Aug 17, 201750.0050.0050.0050.0050.00-
Aug 16, 201750.0050.0050.0050.0050.003,200
Aug 15, 201750.0050.0050.0050.0050.00-
Aug 14, 201750.0050.0050.0050.0050.007,000
Aug 11, 201750.0050.0050.0050.0050.0012,900
Aug 10, 201750.0050.0050.0050.0050.003,500
Aug 09, 201750.0050.0050.0050.0050.004,300
Aug 08, 201750.0050.0050.0050.0050.003,000
Aug 07, 201750.0050.0050.0050.0050.00100,000
Aug 04, 201750.0050.0050.0050.0050.006,300
Aug 03, 201750.0050.0050.0050.0050.0010,800
Aug 02, 201750.0050.0050.0050.0050.0013,000
Aug 01, 201750.0050.0050.0050.0050.002,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...