Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,070.17 +51.78 (+1.03%) Dow
38,265.37 +362.08 (+0.96%) Nasdaq
15,855.92 +250.44 (+1.60%) Bitcoin USD
59,139.30 +1,034.86 (+1.78%) CMC Crypto 200
1,276.39 +5.65 (+0.44%)
PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11,000.0000 | 11,000.0000 | 10,650.0000 | 10,900.0000 | 10,900.0000 | 5,263,300 |
| 30 Apr 2024 | 11,300.0000 | 11,400.0000 | 11,000.0000 | 11,000.0000 | 11,000.0000 | 4,181,000 |
| 29 Apr 2024 | 11,125.0000 | 11,250.0000 | 10,850.0000 | 11,200.0000 | 11,200.0000 | 4,455,100 |
| 26 Apr 2024 | 11,200.0000 | 11,275.0000 | 11,000.0000 | 11,100.0000 | 11,100.0000 | 2,547,800 |
| 25 Apr 2024 | 11,125.0000 | 11,350.0000 | 10,925.0000 | 11,200.0000 | 11,200.0000 | 6,741,500 |
| 24 Apr 2024 | 10,975.0000 | 11,250.0000 | 10,725.0000 | 11,125.0000 | 11,125.0000 | 4,554,400 |
| 23 Apr 2024 | 10,250.0000 | 11,000.0000 | 10,225.0000 | 10,900.0000 | 10,900.0000 | 5,106,500 |
| 22 Apr 2024 | 10,600.0000 | 10,750.0000 | 10,300.0000 | 10,300.0000 | 10,300.0000 | 5,273,800 |
| 19 Apr 2024 | 10,700.0000 | 10,800.0000 | 10,350.0000 | 10,600.0000 | 10,600.0000 | 4,986,300 |
| 18 Apr 2024 | 10,600.0000 | 10,850.0000 | 10,250.0000 | 10,700.0000 | 10,700.0000 | 6,649,200 |
| 17 Apr 2024 | 10,950.0000 | 10,950.0000 | 10,550.0000 | 10,600.0000 | 10,600.0000 | 5,333,500 |
| 16 Apr 2024 | 11,100.0000 | 11,300.0000 | 10,325.0000 | 10,900.0000 | 10,900.0000 | 9,807,800 |
| 05 Apr 2024 | 11,100.0000 | 11,350.0000 | 10,950.0000 | 11,250.0000 | 11,250.0000 | 3,260,700 |
| 04 Apr 2024 | 11,000.0000 | 11,250.0000 | 10,875.0000 | 11,075.0000 | 11,075.0000 | 3,577,700 |
| 03 Apr 2024 | 10,900.0000 | 11,000.0000 | 10,800.0000 | 10,900.0000 | 10,900.0000 | 5,824,700 |
| 02 Apr 2024 | 11,075.0000 | 11,075.0000 | 10,700.0000 | 10,900.0000 | 10,900.0000 | 7,895,800 |
| 01 Apr 2024 | 11,175.0000 | 11,275.0000 | 10,875.0000 | 11,075.0000 | 11,075.0000 | 4,134,500 |
| 28 Mar 2024 | 11,275.0000 | 11,500.0000 | 11,000.0000 | 11,175.0000 | 11,175.0000 | 4,120,200 |
| 27 Mar 2024 | 11,700.0000 | 11,725.0000 | 10,750.0000 | 11,250.0000 | 11,250.0000 | 27,560,900 |
| 26 Mar 2024 | 11,900.0000 | 11,900.0000 | 11,525.0000 | 11,700.0000 | 11,700.0000 | 4,287,900 |
| 25 Mar 2024 | 11,700.0000 | 11,700.0000 | 11,475.0000 | 11,625.0000 | 11,625.0000 | 3,249,500 |
| 22 Mar 2024 | 11,550.0000 | 11,725.0000 | 11,475.0000 | 11,600.0000 | 11,600.0000 | 1,464,600 |
| 21 Mar 2024 | 11,950.0000 | 11,950.0000 | 11,475.0000 | 11,550.0000 | 11,550.0000 | 6,110,800 |
| 20 Mar 2024 | 12,000.0000 | 12,025.0000 | 11,850.0000 | 11,950.0000 | 11,950.0000 | 4,530,900 |
| 19 Mar 2024 | 11,900.0000 | 12,050.0000 | 11,775.0000 | 12,050.0000 | 12,050.0000 | 4,269,000 |
| 18 Mar 2024 | 11,525.0000 | 12,050.0000 | 11,525.0000 | 11,900.0000 | 11,900.0000 | 4,596,800 |
| 15 Mar 2024 | 12,000.0000 | 12,000.0000 | 11,650.0000 | 11,750.0000 | 11,750.0000 | 6,084,100 |
| 14 Mar 2024 | 12,050.0000 | 12,075.0000 | 11,725.0000 | 12,000.0000 | 12,000.0000 | 5,114,800 |
| 13 Mar 2024 | 11,675.0000 | 12,075.0000 | 11,350.0000 | 12,050.0000 | 12,050.0000 | 9,395,000 |
| 08 Mar 2024 | 11,900.0000 | 11,900.0000 | 11,600.0000 | 11,675.0000 | 11,675.0000 | 2,570,400 |
| 07 Mar 2024 | 11,500.0000 | 11,900.0000 | 11,475.0000 | 11,650.0000 | 11,650.0000 | 7,970,700 |
| 06 Mar 2024 | 11,625.0000 | 11,625.0000 | 11,275.0000 | 11,500.0000 | 11,500.0000 | 10,091,600 |
| 05 Mar 2024 | 11,600.0000 | 11,625.0000 | 11,400.0000 | 11,575.0000 | 11,575.0000 | 2,584,100 |
| 04 Mar 2024 | 11,500.0000 | 11,875.0000 | 11,375.0000 | 11,600.0000 | 11,600.0000 | 7,924,900 |
| 01 Mar 2024 | 11,425.0000 | 11,575.0000 | 11,125.0000 | 11,500.0000 | 11,500.0000 | 5,295,700 |
| 29 Feb 2024 | 11,175.0000 | 12,250.0000 | 11,175.0000 | 11,425.0000 | 11,425.0000 | 17,513,400 |
| 28 Feb 2024 | 10,700.0000 | 11,375.0000 | 10,650.0000 | 11,175.0000 | 11,175.0000 | 8,461,000 |
| 27 Feb 2024 | 10,650.0000 | 10,825.0000 | 10,200.0000 | 10,650.0000 | 10,650.0000 | 12,303,500 |
| 26 Feb 2024 | 10,975.0000 | 10,975.0000 | 10,350.0000 | 10,650.0000 | 10,650.0000 | 10,205,800 |
| 23 Feb 2024 | 10,675.0000 | 10,950.0000 | 10,650.0000 | 10,950.0000 | 10,950.0000 | 4,182,000 |
| 22 Feb 2024 | 9,875.0000 | 10,700.0000 | 9,875.0000 | 10,675.0000 | 10,675.0000 | 22,498,500 |
| 21 Feb 2024 | 9,725.0000 | 9,875.0000 | 9,675.0000 | 9,875.0000 | 9,875.0000 | 1,794,100 |
| 20 Feb 2024 | 9,575.0000 | 9,725.0000 | 9,575.0000 | 9,650.0000 | 9,650.0000 | 2,258,200 |
| 19 Feb 2024 | 9,800.0000 | 9,875.0000 | 9,500.0000 | 9,575.0000 | 9,575.0000 | 2,817,700 |
| 16 Feb 2024 | 10,000.0000 | 10,025.0000 | 9,750.0000 | 9,800.0000 | 9,800.0000 | 2,487,700 |
| 15 Feb 2024 | 9,800.0000 | 10,100.0000 | 9,800.0000 | 10,000.0000 | 10,000.0000 | 3,514,600 |
| 13 Feb 2024 | 9,825.0000 | 9,950.0000 | 9,775.0000 | 9,800.0000 | 9,800.0000 | 1,466,100 |
| 12 Feb 2024 | 9,500.0000 | 9,975.0000 | 9,475.0000 | 9,800.0000 | 9,800.0000 | 5,633,200 |
| 07 Feb 2024 | 9,475.0000 | 9,575.0000 | 9,400.0000 | 9,500.0000 | 9,500.0000 | 3,377,100 |
| 06 Feb 2024 | 9,550.0000 | 9,575.0000 | 9,425.0000 | 9,475.0000 | 9,475.0000 | 2,025,300 |
| 05 Feb 2024 | 9,650.0000 | 9,700.0000 | 9,375.0000 | 9,550.0000 | 9,550.0000 | 1,145,200 |
| 02 Feb 2024 | 9,575.0000 | 9,700.0000 | 9,475.0000 | 9,625.0000 | 9,625.0000 | 1,119,500 |
| 01 Feb 2024 | 9,350.0000 | 9,750.0000 | 9,350.0000 | 9,575.0000 | 9,575.0000 | 2,028,600 |
| 31 Jan 2024 | 9,550.0000 | 9,700.0000 | 9,425.0000 | 9,575.0000 | 9,575.0000 | 2,605,400 |
| 30 Jan 2024 | 9,625.0000 | 9,650.0000 | 9,275.0000 | 9,450.0000 | 9,450.0000 | 3,623,500 |
| 29 Jan 2024 | 9,900.0000 | 9,925.0000 | 9,625.0000 | 9,625.0000 | 9,625.0000 | 3,049,300 |
| 26 Jan 2024 | 10,000.0000 | 10,000.0000 | 9,800.0000 | 9,950.0000 | 9,950.0000 | 3,707,700 |
| 25 Jan 2024 | 9,950.0000 | 10,050.0000 | 9,900.0000 | 10,000.0000 | 10,000.0000 | 1,092,600 |
| 24 Jan 2024 | 9,875.0000 | 10,000.0000 | 9,875.0000 | 9,950.0000 | 9,950.0000 | 1,758,600 |
| 23 Jan 2024 | 9,750.0000 | 9,975.0000 | 9,700.0000 | 9,850.0000 | 9,850.0000 | 4,115,500 |
| 22 Jan 2024 | 9,900.0000 | 9,900.0000 | 9,650.0000 | 9,700.0000 | 9,700.0000 | 1,231,100 |
| 19 Jan 2024 | 10,000.0000 | 10,100.0000 | 9,800.0000 | 9,975.0000 | 9,975.0000 | 1,166,900 |
| 18 Jan 2024 | 9,725.0000 | 10,100.0000 | 9,650.0000 | 10,000.0000 | 10,000.0000 | 5,310,300 |
| 17 Jan 2024 | 10,050.0000 | 10,050.0000 | 9,575.0000 | 9,750.0000 | 9,750.0000 | 3,002,000 |
| 16 Jan 2024 | 9,875.0000 | 9,975.0000 | 9,800.0000 | 9,900.0000 | 9,900.0000 | 2,661,900 |
| 15 Jan 2024 | 9,725.0000 | 10,100.0000 | 9,725.0000 | 9,875.0000 | 9,875.0000 | 4,576,800 |
| 12 Jan 2024 | 9,625.0000 | 9,875.0000 | 9,525.0000 | 9,725.0000 | 9,725.0000 | 2,703,600 |
| 11 Jan 2024 | 9,600.0000 | 9,700.0000 | 9,500.0000 | 9,625.0000 | 9,625.0000 | 3,190,400 |
| 10 Jan 2024 | 9,300.0000 | 9,600.0000 | 9,300.0000 | 9,500.0000 | 9,500.0000 | 4,254,100 |
| 09 Jan 2024 | 9,300.0000 | 9,425.0000 | 9,250.0000 | 9,275.0000 | 9,275.0000 | 1,768,500 |
| 08 Jan 2024 | 9,275.0000 | 9,350.0000 | 9,250.0000 | 9,325.0000 | 9,325.0000 | 2,506,700 |
| 05 Jan 2024 | 9,425.0000 | 9,425.0000 | 9,275.0000 | 9,275.0000 | 9,275.0000 | 3,675,800 |
| 04 Jan 2024 | 9,400.0000 | 9,475.0000 | 9,350.0000 | 9,425.0000 | 9,425.0000 | 1,115,100 |
| 03 Jan 2024 | 9,350.0000 | 9,425.0000 | 9,225.0000 | 9,400.0000 | 9,400.0000 | 3,264,000 |
| 02 Jan 2024 | 9,375.0000 | 9,425.0000 | 9,300.0000 | 9,375.0000 | 9,375.0000 | 1,024,300 |
| 29 Dec 2023 | 9,350.0000 | 9,400.0000 | 9,250.0000 | 9,375.0000 | 9,375.0000 | 1,550,500 |
| 28 Dec 2023 | 9,375.0000 | 9,400.0000 | 9,275.0000 | 9,350.0000 | 9,350.0000 | 1,019,100 |
| 27 Dec 2023 | 9,400.0000 | 9,425.0000 | 9,275.0000 | 9,375.0000 | 9,375.0000 | 3,818,100 |
| 22 Dec 2023 | 9,400.0000 | 9,450.0000 | 9,250.0000 | 9,400.0000 | 9,400.0000 | 2,460,800 |
| 21 Dec 2023 | 9,400.0000 | 9,450.0000 | 9,200.0000 | 9,400.0000 | 9,400.0000 | 7,275,800 |
| 20 Dec 2023 | 9,400.0000 | 9,400.0000 | 9,300.0000 | 9,400.0000 | 9,400.0000 | 1,718,100 |
| 19 Dec 2023 | 9,350.0000 | 9,450.0000 | 9,300.0000 | 9,400.0000 | 9,400.0000 | 2,526,800 |
| 18 Dec 2023 | 9,500.0000 | 9,525.0000 | 9,200.0000 | 9,350.0000 | 9,350.0000 | 4,242,400 |
| 15 Dec 2023 | 9,575.0000 | 9,675.0000 | 9,500.0000 | 9,500.0000 | 9,500.0000 | 20,213,000 |
| 14 Dec 2023 | 9,500.0000 | 9,725.0000 | 9,350.0000 | 9,550.0000 | 9,550.0000 | 1,853,400 |
| 13 Dec 2023 | 9,675.0000 | 9,775.0000 | 9,425.0000 | 9,475.0000 | 9,475.0000 | 3,098,100 |
| 12 Dec 2023 | 9,350.0000 | 9,800.0000 | 9,350.0000 | 9,675.0000 | 9,675.0000 | 3,486,400 |
| 11 Dec 2023 | 9,350.0000 | 9,425.0000 | 9,225.0000 | 9,350.0000 | 9,350.0000 | 1,903,100 |
| 08 Dec 2023 | 9,375.0000 | 9,500.0000 | 9,225.0000 | 9,425.0000 | 9,425.0000 | 2,794,800 |
| 07 Dec 2023 | 9,300.0000 | 9,500.0000 | 9,200.0000 | 9,375.0000 | 9,375.0000 | 4,878,700 |
| 06 Dec 2023 | 9,400.0000 | 9,425.0000 | 9,275.0000 | 9,300.0000 | 9,300.0000 | 1,985,600 |
| 05 Dec 2023 | 9,300.0000 | 9,450.0000 | 9,250.0000 | 9,400.0000 | 9,400.0000 | 3,973,900 |
| 04 Dec 2023 | 9,525.0000 | 9,600.0000 | 9,250.0000 | 9,300.0000 | 9,300.0000 | 4,724,200 |
| 01 Dec 2023 | 9,525.0000 | 9,625.0000 | 9,400.0000 | 9,575.0000 | 9,575.0000 | 2,571,100 |
| 30 Nov 2023 | 9,525.0000 | 9,600.0000 | 9,350.0000 | 9,525.0000 | 9,525.0000 | 2,298,400 |
| 29 Nov 2023 | 9,150.0000 | 9,600.0000 | 9,150.0000 | 9,525.0000 | 9,525.0000 | 3,253,300 |
| 28 Nov 2023 | 9,200.0000 | 9,275.0000 | 9,075.0000 | 9,150.0000 | 9,150.0000 | 1,447,700 |
| 27 Nov 2023 | 8,925.0000 | 9,225.0000 | 8,925.0000 | 9,200.0000 | 9,200.0000 | 1,537,300 |
| 24 Nov 2023 | 9,250.0000 | 9,250.0000 | 8,650.0000 | 9,100.0000 | 9,100.0000 | 2,630,400 |
| 23 Nov 2023 | 9,150.0000 | 9,325.0000 | 9,125.0000 | 9,275.0000 | 9,275.0000 | 2,080,100 |
| *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.