Version : 2016.01.73  
ISAT ~ Indosat Tbk.
J. Infrastructures > J3. Telecommunication > J32. Wireless Telecommunication Services > J321. Wireless Telecommunication Services
2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015
Page : 7   of   8    Page :             7        
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
181 Tue, 27-Mar-2018 4,950 0 5,000 4,910 4,940 -10 -0.20% 127,900 634,453,000 94 100 17,200 -17,100
182 Mon, 26-Mar-2018 4,990 0 4,990 4,880 4,950 -40 -0.80% 428,900 2,112,563,000 104 368,800 32,000 336,800
183 Fri, 23-Mar-2018 4,950 0 4,990 4,900 4,990 40 0.81% 52,900 261,005,000 82 22,000 4,200 17,800
184 Thu, 22-Mar-2018 4,950 0 5,000 4,950 4,950 0 0.00% 84,200 417,098,000 124 53,400 10,000 43,400
185 Wed, 21-Mar-2018 4,940 0 5,000 4,930 4,950 10 0.20% 183,000 907,286,000 103 114,000 50,000 64,000
186 Tue, 20-Mar-2018 5,100 0 5,175 4,900 4,940 -160 -3.14% 206,700 1,043,818,000 138 111,900 0 111,900
187 Mon, 19-Mar-2018 5,200 0 5,225 5,100 5,100 -100 -1.92% 19,800 101,445,000 65 5,600 0 5,600
188 Fri, 16-Mar-2018 5,300 0 5,350 5,200 5,200 -100 -1.89% 164,100 856,750,000 82 2,000 0 2,000
189 Thu, 15-Mar-2018 5,575 0 5,500 5,200 5,300 -275 -4.93% 462,800 2,460,742,500 386 15,800 63,900 -48,100
190 Wed, 14-Mar-2018 5,600 0 5,675 5,525 5,575 -25 -0.45% 30,800 171,702,500 37 8,600 300 8,300
191 Tue, 13-Mar-2018 5,650 0 5,800 5,550 5,600 -50 -0.88% 730,500 4,118,030,000 215 606,600 7,300 599,300
192 Mon, 12-Mar-2018 5,450 0 5,675 5,450 5,650 200 3.67% 331,600 1,859,430,000 355 209,300 4,000 205,300
193 Fri, 09-Mar-2018 5,550 0 5,550 5,400 5,450 -100 -1.80% 452,200 2,463,200,000 221 366,200 356,900 9,300
194 Thu, 08-Mar-2018 5,600 0 5,600 5,450 5,550 -50 -0.89% 390,000 2,148,852,500 200 363,600 191,400 172,200
195 Wed, 07-Mar-2018 5,550 0 5,600 5,300 5,600 50 0.90% 212,400 1,153,247,500 207 132,800 43,500 89,300
196 Tue, 06-Mar-2018 5,500 0 5,600 5,475 5,550 50 0.91% 342,900 1,906,035,000 209 164,300 0 164,300
197 Mon, 05-Mar-2018 5,425 0 5,525 5,425 5,500 75 1.38% 225,400 1,239,427,500 108 187,200 2,200 185,000
198 Fri, 02-Mar-2018 5,450 0 5,450 5,400 5,425 -25 -0.46% 81,100 439,870,000 219 61,500 12,400 49,100
199 Thu, 01-Mar-2018 5,600 0 5,600 5,425 5,450 -150 -2.68% 967,500 5,295,147,500 624 565,400 38,800 526,600
200 Wed, 28-Feb-2018 5,575 0 5,675 5,550 5,600 25 0.45% 338,500 1,906,335,000 261 202,800 30,200 172,600
201 Tue, 27-Feb-2018 5,650 0 5,675 5,550 5,575 -75 -1.33% 165,600 923,057,500 156 98,700 51,500 47,200
202 Mon, 26-Feb-2018 5,625 0 5,675 5,600 5,650 25 0.44% 241,800 1,365,310,000 151 38,400 0 38,400
203 Fri, 23-Feb-2018 5,550 0 5,625 5,550 5,625 75 1.35% 331,500 1,858,767,500 235 202,200 1,900 200,300
204 Thu, 22-Feb-2018 5,550 0 5,600 5,500 5,550 0 0.00% 144,400 801,367,500 110 107,800 4,000 103,800
205 Wed, 21-Feb-2018 5,525 0 5,575 5,500 5,550 25 0.45% 210,800 1,167,540,000 435 132,400 30,000 102,400
206 Tue, 20-Feb-2018 5,650 0 5,650 5,500 5,525 -125 -2.21% 113,200 625,310,000 207 12,100 100 12,000
207 Mon, 19-Feb-2018 5,650 0 5,675 5,500 5,650 0 0.00% 130,900 729,540,000 477 34,000 0 34,000
208 Thu, 15-Feb-2018 5,625 0 5,750 5,650 5,650 25 0.44% 482,500 2,739,477,500 179 75,100 600 74,500
209 Wed, 14-Feb-2018 5,425 0 5,650 5,450 5,625 200 3.69% 485,300 2,709,795,000 474 47,800 54,900 -7,100
210 Tue, 13-Feb-2018 5,400 0 5,450 5,400 5,425 25 0.46% 103,600 562,922,500 230 2,200 27,200 -25,000
Page : 7   of   8    Page :             7        
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2024 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG