Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,301.46 +8.77 (+0.27%) Nikkei
38,242.52 -31.53 (-0.08%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,290.49 -2,947.85 (-4.89%) CMC Crypto 200
1,261.02 -78.04 (-5.83%)
PT Smartfren Telecom Tbk (FREN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:53AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,432,800 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,854,700 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,418,300 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,323,700 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,033,300 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,400,700 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,234,100 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,587,400 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,507,300 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 63,920,200 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,343,400 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,451,800 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,637,400 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,205,800 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,861,600 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,767,200 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,620,600 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,690,800 |
| 27 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 731,864,000 |
| 26 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 258,200,000 |
| 25 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 128,184,400 |
| 22 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 55,640,200 |
| 21 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 64,354,100 |
| 20 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 185,068,300 |
| 19 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 89,237,900 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 124,996,500 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 49,704,400 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,131,700 |
| 13 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 254,990,100 |
| 08 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 180,482,500 |
| 07 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 934,076,400 |
| 06 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 140,766,000 |
| 05 Mar 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 624,277,300 |
| 04 Mar 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 254,834,100 |
| 01 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 87,809,000 |
| 29 Feb 2024 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 604,671,300 |
| 28 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 69,982,000 |
| 27 Feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 97,764,000 |
| 26 Feb 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 190,511,000 |
| 23 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 85,318,900 |
| 22 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 82,103,100 |
| 21 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 78,126,000 |
| 20 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 119,048,600 |
| 19 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 144,855,900 |
| 16 Feb 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 55,836,100 |
| 15 Feb 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 62,656,000 |
| 13 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 64,735,700 |
| 12 Feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 137,226,300 |
| 07 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 72,728,900 |
| 06 Feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 42,440,900 |
| 05 Feb 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 186,745,200 |
| 02 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 43,319,000 |
| 01 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 64,944,600 |
| 31 Jan 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 54,340,100 |
| 30 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 91,654,800 |
| 29 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 250,167,900 |
| 26 Jan 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 110,979,800 |
| 25 Jan 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 223,021,500 |
| 24 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 237,666,600 |
| 23 Jan 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 105,975,100 |
| 22 Jan 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 169,160,900 |
| 19 Jan 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 46,001,300 |
| 18 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 119,668,700 |
| 17 Jan 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 198,912,500 |
| 16 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 35,478,100 |
| 15 Jan 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 136,412,200 |
| 12 Jan 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 170,600,000 |
| 11 Jan 2024 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 682,182,600 |
| 10 Jan 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 463,001,700 |
| 09 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 139,184,400 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,538,900 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,316,000 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,639,600 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,381,000 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,564,800 |
| 29 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 101,808,200 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,670,000 |
| 27 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 242,604,700 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,749,200 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,225,000 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,057,200 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,707,200 |
| 18 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 123,341,300 |
| 15 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 442,348,900 |
| 14 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 83,859,400 |
| 13 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 120,253,900 |
| 12 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 203,178,800 |
| 11 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 712,643,800 |
| 08 Dec 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 154,992,000 |
| 07 Dec 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 73,894,200 |
| 06 Dec 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 103,936,400 |
| 05 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 205,822,200 |
| 04 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 112,239,900 |
| 01 Dec 2023 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 202,444,500 |
| 30 Nov 2023 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 510,774,400 |
| 29 Nov 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 73,232,100 |
| 28 Nov 2023 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 173,545,100 |
| 27 Nov 2023 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 185,366,200 |
| 24 Nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 57,921,900 |
| 23 Nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 86,073,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.