Data Historical Harga Saham ISAT (PT. Indosat Tbk.)
Perlu diingat bahwa harga saham ISAT bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
2500
H:
2520
L:
2430
C:
2460
|
-40 (-1.60%) | 8,019,200 | 19,727,232,000 | 1.63% |
| Thu 2024-11-21 |
O:
2380
H:
2560
L:
2340
C:
2500
|
120 (5.04%) | 51,295,800 | 128,239,500,000 | -4.80% |
| Wed 2024-11-20 |
O:
2450
H:
2450
L:
2340
C:
2380
|
-70 (-2.86%) | 20,783,400 | 49,464,492,000 | 2.94% |
| Tue 2024-11-19 |
O:
2260
H:
2480
L:
2250
C:
2450
|
210 (9.38%) | 50,134,500 | 122,829,525,000 | -7.76% |
| Mon 2024-11-18 |
O:
2250
H:
2260
L:
2200
C:
2240
|
-20 (-0.88%) | 8,189,800 | 18,345,152,000 | 0.45% |
| Fri 2024-11-15 |
O:
2260
H:
2270
L:
2180
C:
2260
|
20 (0.89%) | 12,441,600 | 28,118,016,000 | 0.00% |
| Thu 2024-11-14 |
O:
2200
H:
2270
L:
2190
C:
2240
|
40 (1.82%) | 11,546,200 | 25,863,488,000 | -1.79% |
| Wed 2024-11-13 |
O:
2210
H:
2240
L:
2190
C:
2200
|
0 (0.00%) | 7,698,700 | 16,937,140,000 | 0.45% |
| Tue 2024-11-12 |
O:
2150
H:
2210
L:
2130
C:
2200
|
60 (2.80%) | 23,806,200 | 52,373,640,000 | -2.27% |
| Mon 2024-11-11 |
O:
2180
H:
2220
L:
2120
C:
2140
|
-40 (-1.83%) | 29,329,500 | 62,765,130,000 | 1.87% |
| Fri 2024-11-08 |
O:
2300
H:
2310
L:
2160
C:
2180
|
-110 (-4.80%) | 35,688,800 | 77,801,584,000 | 5.50% |
| Thu 2024-11-07 |
O:
2260
H:
2320
L:
2210
C:
2290
|
40 (1.78%) | 19,950,200 | 45,685,958,000 | -1.31% |
| Wed 2024-11-06 |
O:
2400
H:
2400
L:
2200
C:
2250
|
-140 (-5.86%) | 29,860,100 | 67,185,225,000 | 6.67% |
| Tue 2024-11-05 |
O:
2400
H:
2430
L:
2350
C:
2390
|
-20 (-0.83%) | 8,962,300 | 21,419,897,000 | 0.42% |
| Mon 2024-11-04 |
O:
2430
H:
2430
L:
2340
C:
2410
|
-20 (-0.82%) | 11,715,700 | 28,234,837,000 | 0.83% |
| Fri 2024-11-01 |
O:
2500
H:
2500
L:
2380
C:
2430
|
-70 (-2.80%) | 14,181,400 | 34,460,802,000 | 2.88% |
| Thu 2024-10-31 |
O:
2340
H:
2500
L:
2340
C:
2500
|
180 (7.76%) | 37,214,200 | 93,035,500,000 | -6.40% |
| Wed 2024-10-30 |
O:
2340
H:
2430
L:
2310
C:
2320
|
0 (0.00%) | 51,051,700 | 118,439,944,000 | 0.86% |
| Tue 2024-10-29 |
O:
2200
H:
2340
L:
2190
C:
2320
|
130 (5.94%) | 54,903,200 | 127,375,424,000 | -5.17% |
| Mon 2024-10-28 |
O:
2300
H:
2300
L:
2160
C:
2190
|
-110 (-4.78%) | 60,525,400 | 132,550,626,000 | 5.02% |
Artikel Terkait
- Sejumlah Emiten Bersiap Stock Split, Ini Bocorannya!
- IHSG Menguat 0,99% Setelah Anjlok 3,4% Sehari Sebelumnya
- Kinerja Saham WIFI Proyeksikan Pertumbuhan Berkelanjutan di 2024
- Analisis dan Rekomendasi Saham Pada Pekan Pertama Kuartal II-2024
- Investor AS Blackrock Inc. Konsisten Investasi di Telekomunikasi Indonesia
