Dunia Investasi
Data Bursa Efek Indonesia
(ISAT) Indosat Tbk.
sejak : 01 - September - 2021
sampai : 21 - September - 2021
sampai : 21 - September - 2021
| Date | Prev | Open | High | Low | Close | Change | Volume | Foreign Vol. | Detail |
|---|---|---|---|---|---|---|---|---|---|
21-09-2021 | 6,800 | 0 | 6,925 | 6,750 | 6,850 | 50 | 2,045,900 | 0 |    |
20-09-2021 | 6,900 | 0 | 7,050 | 6,775 | 6,800 | 100 | 6,565,800 | 0 | |
17-09-2021 | 7,125 | 0 | 7,675 | 6,775 | 6,900 | 225 | 16,863,400 | 0 | |
16-09-2021 | 7,000 | 0 | 7,275 | 7,000 | 7,125 | 125 | 5,285,400 | 0 | |
15-09-2021 | 6,975 | 0 | 7,125 | 6,900 | 7,000 | 25 | 1,966,800 | 0 | |
14-09-2021 | 6,725 | 0 | 7,125 | 6,725 | 6,975 | 250 | 6,493,600 | 0 | |
13-09-2021 | 6,675 | 0 | 6,800 | 6,500 | 6,725 | 50 | 1,248,000 | 0 | |
10-09-2021 | 6,675 | 0 | 6,800 | 6,650 | 6,675 | 0 | 2,977,500 | 0 | |
09-09-2021 | 6,475 | 0 | 6,750 | 6,475 | 6,675 | 200 | 1,401,000 | 0 | |
08-09-2021 | 6,700 | 0 | 6,800 | 6,475 | 6,475 | 225 | 1,909,500 | 0 | |
07-09-2021 | 6,600 | 0 | 6,850 | 6,600 | 6,700 | 100 | 3,448,700 | 0 | |
06-09-2021 | 6,300 | 0 | 6,750 | 6,275 | 6,600 | 300 | 2,895,900 | 0 | |
03-09-2021 | 6,300 | 0 | 6,375 | 6,250 | 6,300 | 0 | 568,000 | 0 | |
02-09-2021 | 6,250 | 0 | 6,325 | 6,200 | 6,300 | 50 | 289,700 | 0 | |
01-09-2021 | 6,325 | 0 | 6,375 | 6,200 | 6,250 | 75 | 1,532,200 | 0 | |
FREE Registration!!
"Terima kasih, pak!
Saya sekarang bisa cepat mendapatkan update setiap hari."
Jimmy S. - Jakarta