Jakarta - Delayed Quote • IDR
PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)
At close: April 26 at 4:02 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11,200.00 | 11,275.00 | 11,000.00 | 11,100.00 | 11,100.00 | 2,547,800 |
| Apr 25, 2024 | 11,125.00 | 11,350.00 | 10,925.00 | 11,200.00 | 11,200.00 | 6,741,500 |
| Apr 24, 2024 | 10,975.00 | 11,250.00 | 10,725.00 | 11,125.00 | 11,125.00 | 4,554,400 |
| Apr 23, 2024 | 10,250.00 | 11,000.00 | 10,225.00 | 10,900.00 | 10,900.00 | 5,106,500 |
| Apr 22, 2024 | 10,600.00 | 10,750.00 | 10,300.00 | 10,300.00 | 10,300.00 | 5,273,800 |
| Apr 19, 2024 | 10,700.00 | 10,800.00 | 10,350.00 | 10,600.00 | 10,600.00 | 4,986,300 |
| Apr 18, 2024 | 10,600.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,700.00 | 6,649,200 |
| Apr 17, 2024 | 10,950.00 | 10,950.00 | 10,550.00 | 10,600.00 | 10,600.00 | 5,333,500 |
| Apr 16, 2024 | 11,100.00 | 11,300.00 | 10,325.00 | 10,900.00 | 10,900.00 | 9,807,800 |
| Apr 5, 2024 | 11,100.00 | 11,350.00 | 10,950.00 | 11,250.00 | 11,250.00 | 3,260,700 |
| Apr 4, 2024 | 11,000.00 | 11,250.00 | 10,875.00 | 11,075.00 | 11,075.00 | 3,577,700 |
| Apr 3, 2024 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 5,824,700 |
| Apr 2, 2024 | 11,075.00 | 11,075.00 | 10,700.00 | 10,900.00 | 10,900.00 | 7,895,800 |
| Apr 1, 2024 | 11,175.00 | 11,275.00 | 10,875.00 | 11,075.00 | 11,075.00 | 4,134,500 |
| Mar 28, 2024 | 11,275.00 | 11,500.00 | 11,000.00 | 11,175.00 | 11,175.00 | 4,120,200 |
| Mar 27, 2024 | 11,700.00 | 11,725.00 | 10,750.00 | 11,250.00 | 11,250.00 | 27,560,900 |
| Mar 26, 2024 | 11,900.00 | 11,900.00 | 11,525.00 | 11,700.00 | 11,700.00 | 4,287,900 |
| Mar 25, 2024 | 11,700.00 | 11,700.00 | 11,475.00 | 11,625.00 | 11,625.00 | 3,249,500 |
| Mar 22, 2024 | 11,550.00 | 11,725.00 | 11,475.00 | 11,600.00 | 11,600.00 | 1,464,600 |
| Mar 21, 2024 | 11,950.00 | 11,950.00 | 11,475.00 | 11,550.00 | 11,550.00 | 6,110,800 |
| Mar 20, 2024 | 12,000.00 | 12,025.00 | 11,850.00 | 11,950.00 | 11,950.00 | 4,530,900 |
| Mar 19, 2024 | 11,900.00 | 12,050.00 | 11,775.00 | 12,050.00 | 12,050.00 | 4,269,000 |
| Mar 18, 2024 | 11,525.00 | 12,050.00 | 11,525.00 | 11,900.00 | 11,900.00 | 4,596,800 |
| Mar 15, 2024 | 12,000.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,750.00 | 6,084,100 |
| Mar 14, 2024 | 12,050.00 | 12,075.00 | 11,725.00 | 12,000.00 | 12,000.00 | 5,114,800 |
| Mar 13, 2024 | 11,675.00 | 12,075.00 | 11,350.00 | 12,050.00 | 12,050.00 | 9,395,000 |
| Mar 8, 2024 | 11,900.00 | 11,900.00 | 11,600.00 | 11,675.00 | 11,675.00 | 2,570,400 |
| Mar 7, 2024 | 11,500.00 | 11,900.00 | 11,475.00 | 11,650.00 | 11,650.00 | 7,970,700 |
| Mar 6, 2024 | 11,625.00 | 11,625.00 | 11,275.00 | 11,500.00 | 11,500.00 | 10,091,600 |
| Mar 5, 2024 | 11,600.00 | 11,625.00 | 11,400.00 | 11,575.00 | 11,575.00 | 2,584,100 |
| Mar 4, 2024 | 11,500.00 | 11,875.00 | 11,375.00 | 11,600.00 | 11,600.00 | 7,924,900 |
| Mar 1, 2024 | 11,425.00 | 11,575.00 | 11,125.00 | 11,500.00 | 11,500.00 | 5,295,700 |
| Feb 29, 2024 | 11,175.00 | 12,250.00 | 11,175.00 | 11,425.00 | 11,425.00 | 17,513,400 |
| Feb 28, 2024 | 10,700.00 | 11,375.00 | 10,650.00 | 11,175.00 | 11,175.00 | 8,461,000 |
| Feb 27, 2024 | 10,650.00 | 10,825.00 | 10,200.00 | 10,650.00 | 10,650.00 | 12,303,500 |
| Feb 26, 2024 | 10,975.00 | 10,975.00 | 10,350.00 | 10,650.00 | 10,650.00 | 10,205,800 |
| Feb 23, 2024 | 10,675.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 4,182,000 |
| Feb 22, 2024 | 9,875.00 | 10,700.00 | 9,875.00 | 10,675.00 | 10,675.00 | 22,498,500 |
| Feb 21, 2024 | 9,725.00 | 9,875.00 | 9,675.00 | 9,875.00 | 9,875.00 | 1,794,100 |
| Feb 20, 2024 | 9,575.00 | 9,725.00 | 9,575.00 | 9,650.00 | 9,650.00 | 2,258,200 |
| Feb 19, 2024 | 9,800.00 | 9,875.00 | 9,500.00 | 9,575.00 | 9,575.00 | 2,817,700 |
| Feb 16, 2024 | 10,000.00 | 10,025.00 | 9,750.00 | 9,800.00 | 9,800.00 | 2,487,700 |
| Feb 15, 2024 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3,514,600 |
| Feb 13, 2024 | 9,825.00 | 9,950.00 | 9,775.00 | 9,800.00 | 9,800.00 | 1,466,100 |
| Feb 12, 2024 | 9,500.00 | 9,975.00 | 9,475.00 | 9,800.00 | 9,800.00 | 5,633,200 |
| Feb 7, 2024 | 9,475.00 | 9,575.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3,377,100 |
| Feb 6, 2024 | 9,550.00 | 9,575.00 | 9,425.00 | 9,475.00 | 9,475.00 | 2,025,300 |
| Feb 5, 2024 | 9,650.00 | 9,700.00 | 9,375.00 | 9,550.00 | 9,550.00 | 1,145,200 |
| Feb 2, 2024 | 9,575.00 | 9,700.00 | 9,475.00 | 9,625.00 | 9,625.00 | 1,119,500 |
| Feb 1, 2024 | 9,350.00 | 9,750.00 | 9,350.00 | 9,575.00 | 9,575.00 | 2,028,600 |
| Jan 31, 2024 | 9,550.00 | 9,700.00 | 9,425.00 | 9,575.00 | 9,575.00 | 2,605,400 |
| Jan 30, 2024 | 9,625.00 | 9,650.00 | 9,275.00 | 9,450.00 | 9,450.00 | 3,623,500 |
| Jan 29, 2024 | 9,900.00 | 9,925.00 | 9,625.00 | 9,625.00 | 9,625.00 | 3,049,300 |
| Jan 26, 2024 | 10,000.00 | 10,000.00 | 9,800.00 | 9,950.00 | 9,950.00 | 3,707,700 |
| Jan 25, 2024 | 9,950.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,092,600 |
| Jan 24, 2024 | 9,875.00 | 10,000.00 | 9,875.00 | 9,950.00 | 9,950.00 | 1,758,600 |
| Jan 23, 2024 | 9,750.00 | 9,975.00 | 9,700.00 | 9,850.00 | 9,850.00 | 4,115,500 |
| Jan 22, 2024 | 9,900.00 | 9,900.00 | 9,650.00 | 9,700.00 | 9,700.00 | 1,231,100 |
| Jan 19, 2024 | 10,000.00 | 10,100.00 | 9,800.00 | 9,975.00 | 9,975.00 | 1,166,900 |
| Jan 18, 2024 | 9,725.00 | 10,100.00 | 9,650.00 | 10,000.00 | 10,000.00 | 5,310,300 |
| Jan 17, 2024 | 10,050.00 | 10,050.00 | 9,575.00 | 9,750.00 | 9,750.00 | 3,002,000 |
| Jan 16, 2024 | 9,875.00 | 9,975.00 | 9,800.00 | 9,900.00 | 9,900.00 | 2,661,900 |
| Jan 15, 2024 | 9,725.00 | 10,100.00 | 9,725.00 | 9,875.00 | 9,875.00 | 4,576,800 |
| Jan 12, 2024 | 9,625.00 | 9,875.00 | 9,525.00 | 9,725.00 | 9,725.00 | 2,703,600 |
| Jan 11, 2024 | 9,600.00 | 9,700.00 | 9,500.00 | 9,625.00 | 9,625.00 | 3,190,400 |
| Jan 10, 2024 | 9,300.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 4,254,100 |
| Jan 9, 2024 | 9,300.00 | 9,425.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,768,500 |
| Jan 8, 2024 | 9,275.00 | 9,350.00 | 9,250.00 | 9,325.00 | 9,325.00 | 2,506,700 |
| Jan 5, 2024 | 9,425.00 | 9,425.00 | 9,275.00 | 9,275.00 | 9,275.00 | 3,675,800 |
| Jan 4, 2024 | 9,400.00 | 9,475.00 | 9,350.00 | 9,425.00 | 9,425.00 | 1,115,100 |
| Jan 3, 2024 | 9,350.00 | 9,425.00 | 9,225.00 | 9,400.00 | 9,400.00 | 3,264,000 |
| Jan 2, 2024 | 9,375.00 | 9,425.00 | 9,300.00 | 9,375.00 | 9,375.00 | 1,024,300 |
| Dec 29, 2023 | 9,350.00 | 9,400.00 | 9,250.00 | 9,375.00 | 9,375.00 | 1,550,500 |
| Dec 28, 2023 | 9,375.00 | 9,400.00 | 9,275.00 | 9,350.00 | 9,350.00 | 1,019,100 |
| Dec 27, 2023 | 9,400.00 | 9,425.00 | 9,275.00 | 9,375.00 | 9,375.00 | 3,818,100 |
| Dec 22, 2023 | 9,400.00 | 9,450.00 | 9,250.00 | 9,400.00 | 9,400.00 | 2,460,800 |
| Dec 21, 2023 | 9,400.00 | 9,450.00 | 9,200.00 | 9,400.00 | 9,400.00 | 7,275,800 |
| Dec 20, 2023 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,718,100 |
| Dec 19, 2023 | 9,350.00 | 9,450.00 | 9,300.00 | 9,400.00 | 9,400.00 | 2,526,800 |
| Dec 18, 2023 | 9,500.00 | 9,525.00 | 9,200.00 | 9,350.00 | 9,350.00 | 4,242,400 |
| Dec 15, 2023 | 9,575.00 | 9,675.00 | 9,500.00 | 9,500.00 | 9,500.00 | 20,213,000 |
| Dec 14, 2023 | 9,500.00 | 9,725.00 | 9,350.00 | 9,550.00 | 9,550.00 | 1,853,400 |
| Dec 13, 2023 | 9,675.00 | 9,775.00 | 9,425.00 | 9,475.00 | 9,475.00 | 3,098,100 |
| Dec 12, 2023 | 9,350.00 | 9,800.00 | 9,350.00 | 9,675.00 | 9,675.00 | 3,486,400 |
| Dec 11, 2023 | 9,350.00 | 9,425.00 | 9,225.00 | 9,350.00 | 9,350.00 | 1,903,100 |
| Dec 8, 2023 | 9,375.00 | 9,500.00 | 9,225.00 | 9,425.00 | 9,425.00 | 2,794,800 |
| Dec 7, 2023 | 9,300.00 | 9,500.00 | 9,200.00 | 9,375.00 | 9,375.00 | 4,878,700 |
| Dec 6, 2023 | 9,400.00 | 9,425.00 | 9,275.00 | 9,300.00 | 9,300.00 | 1,985,600 |
| Dec 5, 2023 | 9,300.00 | 9,450.00 | 9,250.00 | 9,400.00 | 9,400.00 | 3,973,900 |
| Dec 4, 2023 | 9,525.00 | 9,600.00 | 9,250.00 | 9,300.00 | 9,300.00 | 4,724,200 |
| Dec 1, 2023 | 9,525.00 | 9,625.00 | 9,400.00 | 9,575.00 | 9,575.00 | 2,571,100 |
| Nov 30, 2023 | 9,525.00 | 9,600.00 | 9,350.00 | 9,525.00 | 9,525.00 | 2,298,400 |
| Nov 29, 2023 | 9,150.00 | 9,600.00 | 9,150.00 | 9,525.00 | 9,525.00 | 3,253,300 |
| Nov 28, 2023 | 9,200.00 | 9,275.00 | 9,075.00 | 9,150.00 | 9,150.00 | 1,447,700 |
| Nov 27, 2023 | 8,925.00 | 9,225.00 | 8,925.00 | 9,200.00 | 9,200.00 | 1,537,300 |
| Nov 24, 2023 | 9,250.00 | 9,250.00 | 8,650.00 | 9,100.00 | 9,100.00 | 2,630,400 |
| Nov 23, 2023 | 9,150.00 | 9,325.00 | 9,125.00 | 9,275.00 | 9,275.00 | 2,080,100 |
| Nov 22, 2023 | 9,150.00 | 9,175.00 | 8,975.00 | 9,100.00 | 9,100.00 | 2,029,500 |
| Nov 21, 2023 | 9,100.00 | 9,175.00 | 9,025.00 | 9,150.00 | 9,150.00 | 2,559,700 |
| Nov 20, 2023 | 9,150.00 | 9,175.00 | 9,025.00 | 9,100.00 | 9,100.00 | 2,757,900 |
| Nov 17, 2023 | 9,300.00 | 9,300.00 | 9,075.00 | 9,100.00 | 9,100.00 | 2,396,300 |
| Nov 16, 2023 | 9,475.00 | 9,475.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1,048,000 |
| Nov 15, 2023 | 9,300.00 | 9,600.00 | 9,300.00 | 9,475.00 | 9,475.00 | 1,757,700 |
| Nov 14, 2023 | 9,450.00 | 9,475.00 | 9,050.00 | 9,300.00 | 9,300.00 | 1,104,800 |
| Nov 13, 2023 | 9,175.00 | 9,525.00 | 9,175.00 | 9,450.00 | 9,450.00 | 1,538,800 |
| Nov 10, 2023 | 9,375.00 | 9,425.00 | 8,975.00 | 9,175.00 | 9,175.00 | 3,082,700 |
| Nov 9, 2023 | 9,200.00 | 9,550.00 | 9,200.00 | 9,375.00 | 9,375.00 | 2,997,500 |
| Nov 8, 2023 | 9,200.00 | 9,275.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,929,700 |
| Nov 7, 2023 | 9,350.00 | 9,525.00 | 9,275.00 | 9,400.00 | 9,400.00 | 1,881,700 |
| Nov 6, 2023 | 9,300.00 | 9,825.00 | 9,275.00 | 9,525.00 | 9,525.00 | 4,608,800 |
| Nov 3, 2023 | 9,200.00 | 9,525.00 | 9,125.00 | 9,300.00 | 9,300.00 | 3,727,600 |
| Nov 2, 2023 | 9,450.00 | 9,625.00 | 9,125.00 | 9,200.00 | 9,200.00 | 9,068,600 |
| Nov 1, 2023 | 9,450.00 | 9,550.00 | 9,200.00 | 9,450.00 | 9,450.00 | 4,273,800 |
| Oct 31, 2023 | 9,775.00 | 9,775.00 | 9,300.00 | 9,450.00 | 9,450.00 | 5,961,700 |
| Oct 30, 2023 | 9,975.00 | 10,100.00 | 9,375.00 | 9,600.00 | 9,600.00 | 7,362,900 |
| Oct 27, 2023 | 9,650.00 | 9,950.00 | 9,575.00 | 9,850.00 | 9,850.00 | 4,406,000 |
| Oct 26, 2023 | 9,400.00 | 9,650.00 | 9,300.00 | 9,650.00 | 9,650.00 | 3,988,700 |
| Oct 25, 2023 | 9,700.00 | 9,725.00 | 9,350.00 | 9,400.00 | 9,400.00 | 4,985,300 |
| Oct 24, 2023 | 9,675.00 | 9,700.00 | 9,500.00 | 9,625.00 | 9,625.00 | 1,152,800 |
| Oct 23, 2023 | 9,900.00 | 9,925.00 | 9,250.00 | 9,675.00 | 9,675.00 | 4,874,800 |
| Oct 20, 2023 | 9,900.00 | 10,050.00 | 9,775.00 | 9,900.00 | 9,900.00 | 2,469,000 |
| Oct 19, 2023 | 10,000.00 | 10,125.00 | 9,750.00 | 9,900.00 | 9,900.00 | 5,794,100 |
| Oct 18, 2023 | 10,150.00 | 10,175.00 | 9,600.00 | 9,800.00 | 9,800.00 | 14,371,200 |
| Oct 17, 2023 | 10,500.00 | 10,650.00 | 10,025.00 | 10,150.00 | 10,150.00 | 3,249,200 |
| Oct 16, 2023 | 10,525.00 | 10,700.00 | 10,375.00 | 10,500.00 | 10,500.00 | 2,414,900 |
| Oct 13, 2023 | 10,675.00 | 10,700.00 | 10,400.00 | 10,525.00 | 10,525.00 | 3,943,200 |
| Oct 12, 2023 | 10,500.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | 3,273,000 |
| Oct 11, 2023 | 10,475.00 | 10,625.00 | 10,325.00 | 10,500.00 | 10,500.00 | 4,277,600 |
| Oct 10, 2023 | 10,500.00 | 10,575.00 | 10,350.00 | 10,475.00 | 10,475.00 | 2,745,000 |
| Oct 9, 2023 | 10,200.00 | 10,525.00 | 10,100.00 | 10,500.00 | 10,500.00 | 4,082,400 |
| Oct 6, 2023 | 10,475.00 | 10,475.00 | 10,075.00 | 10,200.00 | 10,200.00 | 2,493,900 |
| Oct 5, 2023 | 10,500.00 | 10,625.00 | 10,275.00 | 10,400.00 | 10,400.00 | 5,315,600 |
| Oct 4, 2023 | 10,475.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 4,171,900 |
| Oct 3, 2023 | 10,300.00 | 10,750.00 | 10,200.00 | 10,400.00 | 10,400.00 | 6,255,600 |
| Oct 2, 2023 | 9,825.00 | 10,350.00 | 9,825.00 | 10,300.00 | 10,300.00 | 3,375,900 |
| Sep 29, 2023 | 9,675.00 | 10,125.00 | 9,650.00 | 9,825.00 | 9,825.00 | 4,612,900 |
| Sep 27, 2023 | 9,750.00 | 9,775.00 | 9,475.00 | 9,675.00 | 9,675.00 | 6,104,800 |
| Sep 26, 2023 | 9,950.00 | 9,950.00 | 9,650.00 | 9,750.00 | 9,750.00 | 4,812,600 |
| Sep 25, 2023 | 10,225.00 | 10,225.00 | 9,850.00 | 9,900.00 | 9,900.00 | 2,032,000 |
| Sep 22, 2023 | 9,750.00 | 10,150.00 | 9,750.00 | 9,975.00 | 9,975.00 | 2,009,800 |
| Sep 21, 2023 | 9,875.00 | 9,875.00 | 9,700.00 | 9,750.00 | 9,750.00 | 3,547,800 |
| Sep 20, 2023 | 9,850.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,850.00 | 1,487,200 |
| Sep 19, 2023 | 9,850.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | 1,978,100 |
| Sep 18, 2023 | 10,000.00 | 10,000.00 | 9,775.00 | 9,850.00 | 9,850.00 | 3,242,200 |
| Sep 15, 2023 | 9,925.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 4,172,700 |
| Sep 14, 2023 | 9,900.00 | 9,925.00 | 9,800.00 | 9,900.00 | 9,900.00 | 3,659,200 |
| Sep 13, 2023 | 9,825.00 | 9,950.00 | 9,825.00 | 9,900.00 | 9,900.00 | 1,906,700 |
| Sep 12, 2023 | 9,875.00 | 10,000.00 | 9,825.00 | 9,825.00 | 9,825.00 | 2,254,800 |
| Sep 11, 2023 | 9,925.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,850.00 | 4,416,500 |
| Sep 8, 2023 | 9,750.00 | 9,900.00 | 9,625.00 | 9,850.00 | 9,850.00 | 4,037,300 |
| Sep 7, 2023 | 9,725.00 | 9,750.00 | 9,550.00 | 9,750.00 | 9,750.00 | 2,451,900 |
| Sep 6, 2023 | 9,800.00 | 9,800.00 | 9,675.00 | 9,725.00 | 9,725.00 | 3,021,700 |
| Sep 5, 2023 | 9,325.00 | 9,800.00 | 9,325.00 | 9,800.00 | 9,800.00 | 3,744,600 |
| Sep 4, 2023 | 9,500.00 | 9,500.00 | 9,225.00 | 9,275.00 | 9,275.00 | 3,920,800 |
| Sep 1, 2023 | 9,600.00 | 9,600.00 | 9,400.00 | 9,425.00 | 9,425.00 | 3,300,800 |
| Aug 31, 2023 | 9,700.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2,881,800 |
| Aug 30, 2023 | 9,625.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,600.00 | 1,973,900 |
| Aug 29, 2023 | 9,650.00 | 9,725.00 | 9,600.00 | 9,625.00 | 9,625.00 | 2,044,800 |
| Aug 28, 2023 | 9,750.00 | 9,775.00 | 9,550.00 | 9,650.00 | 9,650.00 | 2,100,000 |
| Aug 25, 2023 | 9,750.00 | 9,850.00 | 9,650.00 | 9,750.00 | 9,750.00 | 1,663,800 |
| Aug 24, 2023 | 9,825.00 | 9,850.00 | 9,700.00 | 9,750.00 | 9,750.00 | 1,800,200 |
| Aug 23, 2023 | 9,850.00 | 9,950.00 | 9,750.00 | 9,875.00 | 9,875.00 | 1,689,000 |
| Aug 22, 2023 | 9,675.00 | 9,950.00 | 9,675.00 | 9,850.00 | 9,850.00 | 4,448,500 |
| Aug 21, 2023 | 9,725.00 | 9,900.00 | 9,650.00 | 9,650.00 | 9,650.00 | 4,575,000 |
| Aug 18, 2023 | 9,750.00 | 9,750.00 | 9,600.00 | 9,725.00 | 9,725.00 | 2,432,900 |
| Aug 16, 2023 | 9,600.00 | 10,050.00 | 9,575.00 | 9,750.00 | 9,750.00 | 7,735,700 |
| Aug 15, 2023 | 9,250.00 | 9,775.00 | 9,175.00 | 9,600.00 | 9,600.00 | 7,245,900 |
| Aug 14, 2023 | 9,250.00 | 9,500.00 | 9,175.00 | 9,225.00 | 9,225.00 | 3,260,800 |
| Aug 11, 2023 | 9,300.00 | 9,325.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1,844,200 |
| Aug 10, 2023 | 9,375.00 | 9,475.00 | 9,050.00 | 9,300.00 | 9,300.00 | 5,029,800 |
| Aug 9, 2023 | 9,000.00 | 9,575.00 | 9,000.00 | 9,350.00 | 9,350.00 | 7,902,400 |
| Aug 8, 2023 | 8,700.00 | 9,100.00 | 8,675.00 | 9,000.00 | 9,000.00 | 6,644,100 |
| Aug 7, 2023 | 8,825.00 | 8,825.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,787,500 |
| Aug 4, 2023 | 8,975.00 | 9,050.00 | 8,725.00 | 8,825.00 | 8,825.00 | 3,411,400 |
| Aug 3, 2023 | 8,975.00 | 9,100.00 | 8,900.00 | 8,975.00 | 8,975.00 | 3,155,400 |
| Aug 2, 2023 | 9,200.00 | 9,375.00 | 8,850.00 | 8,975.00 | 8,975.00 | 4,726,000 |
| Aug 1, 2023 | 9,200.00 | 9,225.00 | 9,050.00 | 9,200.00 | 9,200.00 | 4,748,800 |
| Jul 31, 2023 | 9,025.00 | 9,650.00 | 9,025.00 | 9,200.00 | 9,200.00 | 7,860,700 |
| Jul 28, 2023 | 8,775.00 | 9,525.00 | 8,650.00 | 8,950.00 | 8,950.00 | 9,395,600 |
| Jul 27, 2023 | 8,600.00 | 8,900.00 | 8,575.00 | 8,750.00 | 8,750.00 | 4,894,700 |
| Jul 26, 2023 | 8,575.00 | 8,725.00 | 8,350.00 | 8,600.00 | 8,600.00 | 7,733,400 |
| Jul 25, 2023 | 8,925.00 | 8,925.00 | 8,475.00 | 8,550.00 | 8,550.00 | 7,075,600 |
| Jul 24, 2023 | 8,975.00 | 9,000.00 | 8,800.00 | 8,925.00 | 8,925.00 | 1,808,300 |
| Jul 21, 2023 | 8,950.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,975.00 | 1,278,400 |
| Jul 20, 2023 | 8,875.00 | 9,050.00 | 8,875.00 | 8,975.00 | 8,975.00 | 3,544,000 |
| Jul 18, 2023 | 9,000.00 | 9,050.00 | 8,850.00 | 8,875.00 | 8,875.00 | 2,098,300 |
| Jul 17, 2023 | 9,100.00 | 9,125.00 | 8,925.00 | 8,975.00 | 8,975.00 | 3,061,300 |
| Jul 14, 2023 | 8,900.00 | 9,125.00 | 8,850.00 | 9,075.00 | 9,075.00 | 4,447,700 |
| Jul 13, 2023 | 8,825.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | 3,650,800 |
| Jul 12, 2023 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1,297,000 |
| Jul 11, 2023 | 8,975.00 | 9,050.00 | 8,825.00 | 8,875.00 | 8,875.00 | 2,276,800 |
| Jul 10, 2023 | 9,050.00 | 9,100.00 | 8,925.00 | 8,975.00 | 8,975.00 | 2,134,200 |
| Jul 7, 2023 | 9,050.00 | 9,225.00 | 8,950.00 | 9,075.00 | 9,075.00 | 4,297,000 |
| Jul 6, 2023 | 8,975.00 | 9,250.00 | 8,850.00 | 9,050.00 | 9,050.00 | 7,925,100 |
| Jul 5, 2023 | 8,975.00 | 9,000.00 | 8,775.00 | 8,975.00 | 8,975.00 | 4,833,100 |
| Jul 4, 2023 | 8,825.00 | 9,175.00 | 8,750.00 | 8,975.00 | 8,975.00 | 6,542,100 |
| Jul 3, 2023 | 8,625.00 | 8,975.00 | 8,600.00 | 8,825.00 | 8,825.00 | 6,512,300 |
| Jun 27, 2023 | 8,775.00 | 8,825.00 | 8,575.00 | 8,625.00 | 8,625.00 | 2,894,400 |
| Jun 26, 2023 | 8,725.00 | 8,900.00 | 8,575.00 | 8,775.00 | 8,775.00 | 2,536,500 |
| Jun 23, 2023 | 8,625.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | 7,264,900 |
| Jun 22, 2023 | 8,850.00 | 8,950.00 | 8,450.00 | 8,600.00 | 8,600.00 | 6,639,200 |
| Jun 21, 2023 | 8,550.00 | 8,950.00 | 8,550.00 | 8,850.00 | 8,850.00 | 5,104,400 |
| Jun 20, 2023 | 8,450.00 | 8,675.00 | 8,400.00 | 8,550.00 | 8,550.00 | 3,513,600 |
| Jun 19, 2023 | 9,100.00 | 9,100.00 | 8,275.00 | 8,375.00 | 8,375.00 | 9,287,000 |
| Jun 16, 2023 | 9,000.00 | 9,125.00 | 8,975.00 | 9,100.00 | 9,100.00 | 57,128,300 |
| Jun 15, 2023 | 8,750.00 | 9,075.00 | 8,625.00 | 9,000.00 | 9,000.00 | 12,218,900 |
| Jun 14, 2023 | 8,700.00 | 9,050.00 | 8,575.00 | 8,750.00 | 8,750.00 | 6,117,600 |
| Jun 13, 2023 | 8,650.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 5,762,600 |
| Jun 12, 2023 | 8,700.00 | 8,950.00 | 8,600.00 | 8,650.00 | 8,650.00 | 6,603,600 |
| Jun 9, 2023 | 8,700.00 | 8,800.00 | 8,575.00 | 8,700.00 | 8,700.00 | 7,169,900 |
| Jun 8, 2023 | 8,775.00 | 8,850.00 | 8,650.00 | 8,700.00 | 8,700.00 | 9,898,700 |
| Jun 7, 2023 | 8,475.00 | 8,775.00 | 8,250.00 | 8,775.00 | 8,775.00 | 16,717,400 |
| Jun 6, 2023 | 8,475.00 | 8,625.00 | 8,325.00 | 8,500.00 | 8,500.00 | 14,143,400 |
| Jun 5, 2023 | 8,300.00 | 8,675.00 | 8,250.00 | 8,350.00 | 8,350.00 | 8,305,700 |
| May 31, 2023 | 8,125.00 | 8,450.00 | 8,125.00 | 8,300.00 | 8,300.00 | 10,758,500 |
| May 30, 2023 | 8,025.00 | 8,475.00 | 8,025.00 | 8,200.00 | 8,200.00 | 16,163,400 |
| May 29, 2023 | 7,850.00 | 8,150.00 | 7,850.00 | 8,025.00 | 8,025.00 | 5,664,500 |
| May 26, 2023 | 7,775.00 | 7,925.00 | 7,600.00 | 7,850.00 | 7,850.00 | 973,700 |
| May 25, 2023 | 255.70 Dividend | |||||
| May 25, 2023 | 7,800.00 | 8,100.00 | 7,725.00 | 7,775.00 | 7,775.00 | 6,825,500 |
| May 24, 2023 | 7,700.00 | 8,150.00 | 7,650.00 | 7,925.00 | 7,669.30 | 7,748,500 |
| May 23, 2023 | 7,675.00 | 7,725.00 | 7,550.00 | 7,650.00 | 7,403.17 | 3,157,200 |
| May 22, 2023 | 7,800.00 | 7,800.00 | 7,625.00 | 7,650.00 | 7,403.17 | 3,121,600 |
| May 19, 2023 | 7,600.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,548.33 | 6,934,700 |
| May 17, 2023 | 7,425.00 | 7,725.00 | 7,325.00 | 7,600.00 | 7,354.79 | 3,537,000 |
| May 16, 2023 | 7,650.00 | 7,650.00 | 7,375.00 | 7,425.00 | 7,185.43 | 11,264,700 |
| May 15, 2023 | 7,775.00 | 7,900.00 | 7,600.00 | 7,675.00 | 7,427.37 | 2,263,300 |
| May 12, 2023 | 7,600.00 | 7,925.00 | 7,575.00 | 7,800.00 | 7,548.33 | 2,454,900 |
| May 11, 2023 | 7,525.00 | 7,825.00 | 7,525.00 | 7,600.00 | 7,354.79 | 3,949,600 |
| May 10, 2023 | 7,725.00 | 7,975.00 | 7,650.00 | 7,725.00 | 7,475.75 | 5,894,300 |
| May 9, 2023 | 7,750.00 | 7,800.00 | 7,600.00 | 7,725.00 | 7,475.75 | 9,613,300 |
| May 8, 2023 | 7,550.00 | 7,800.00 | 7,525.00 | 7,750.00 | 7,499.95 | 6,602,000 |
| May 5, 2023 | 7,600.00 | 7,625.00 | 7,475.00 | 7,550.00 | 7,306.40 | 3,497,500 |
| May 4, 2023 | 7,450.00 | 7,625.00 | 7,325.00 | 7,550.00 | 7,306.40 | 7,221,100 |
| May 3, 2023 | 7,350.00 | 7,450.00 | 7,200.00 | 7,450.00 | 7,209.63 | 4,064,300 |
| May 2, 2023 | 7,100.00 | 7,450.00 | 7,050.00 | 7,350.00 | 7,112.85 | 17,667,200 |
| Apr 28, 2023 | 6,800.00 | 7,125.00 | 6,800.00 | 7,000.00 | 6,774.15 | 146,623,600 |
| Apr 27, 2023 | 6,600.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,580.60 | 3,754,900 |
| Apr 26, 2023 | 6,725.00 | 6,775.00 | 6,600.00 | 6,600.00 | 6,387.05 | 3,678,100 |
Related Tickers
EXCL.JK PT XL Axiata Tbk
2,380.00
0.00%
TOWR.JK PT Sarana Menara Nusantara Tbk.
795.00
-2.45%
TBIG.JK PT Tower Bersama Infrastructure Tbk
1,855.00
0.00%
TLKM.JK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
3,030.00
-0.33%
032640.KS LG Uplus Corp.
9,780.00
+0.31%
030200.KS KT Corporation
34,500.00
+1.17%
INTUCH.BK Intouch Holdings Public Company Limited
66.25
-1.85%
TRUE.BK True Corporation Public Company Limited
7.65
-1.29%
ADVANC.BK Advanced Info Service Public Company Limited
195.00
-1.27%
017670.KS SK Telecom Co., Ltd.
51,300.00
+0.59%