PT Indosat Tbk (PK) (PTITF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.1189 | 0.1189 | 0.1189 | 125 | 0.1189 | CS |
| 4 | -0.0073 | -5.78446909667 | 0.1262 | 0.1692 | 0.1189 | 8006 | 0.12675699 | CS |
| 12 | -0.057 | -32.4047754406 | 0.1759 | 0.1759 | 0.1189 | 4955 | 0.12962642 | CS |
| 26 | -0.0386 | -24.5079365079 | 0.1575 | 0.1759 | 0.1189 | 4018 | 0.13076785 | CS |
| 52 | -0.061325 | -34.0269108059 | 0.180225 | 0.18245 | 0.1189 | 8175 | 0.16601044 | CS |
| 156 | 0.0199 | 20.101010101 | 0.099 | 0.18245 | 0.07875 | 8013 | 0.14205438 | CS |
| 260 | 0.0689 | 137.8 | 0.05 | 0.18245 | 0.03010425 | 7194 | 0.1277791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004140 | 0.1189 | 0 | 0.00 | 0.1189 | 0.1189 | 0.1189 | 0 |
| 1739917740 | 0.1189 | -0.0061 | -4.88 | 0.1189 | 0.1189 | 0.1189 | 125 |
| 1739572140 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1739485740 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1739399340 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1739312940 | 0.125 | -0.0067 | -5.09 | 0.125 | 0.125 | 0.125 | 5000 |
| 1739226000 | 0.1317 | 0.0055 | 4.36 | 0.1283 | 0.1317 | 0.1283 | 4500 |
| 1738967280 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738880880 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738794480 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738708080 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738621680 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738362480 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738276080 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738189680 | 0.1262 | 0 | 0.00 | 0.1262 | 0.1262 | 0.1262 | 0 |
| 1738103280 | 0.1262 | -0.0338 | -21.13 | 0.1262 | 0.1692 | 0.1262 | 22400 |
| 1738015800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1737756600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1737670200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1737583800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1737497400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1737151800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1737065400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736979000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736892600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736806200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736547000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736374200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736287800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1736201400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735942200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735855800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735683000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735596600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735337400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735251000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
| 1735078200 | 0.16 | 0.0048 | 3.09 | 0.16 | 0.16 | 0.16 | 660 |
| 1734992880 | 0.1552 | 0 | 0.00 | 0.1552 | 0.1552 | 0.1552 | 0 |
| 1734733680 | 0.1552 | 0 | 0.00 | 0.1552 | 0.1552 | 0.1552 | 0 |
| 1734647280 | 0.1552 | 0 | 0.00 | 0.1552 | 0.1552 | 0.1552 | 0 |
| 1734560880 | 0.1552 | 0 | 0.00 | 0.1552 | 0.1552 | 0.1552 | 0 |
| 1734474480 | 0.1552 | 0 | 0.00 | 0.1552 | 0.1552 | 0.1552 | 0 |
| 1734388080 | 0.1552 | 0 | 0.00 | 0.1552 | 0.1552 | 0.1552 | 0 |
| 1734128880 | 0.1552 | 0 | 0.00 | 0.1552 | 0.1552 | 0.1552 | 0 |
| 1734042480 | 0.1552 | -0.0207 | -11.77 | 0.1552 | 0.1552 | 0.1552 | 1000 |
| 1733955600 | 0.1759 | 0 | 0.00 | 0.1759 | 0.1759 | 0.1759 | 0 |
| 1733869200 | 0.1759 | 0 | 0.00 | 0.1759 | 0.1759 | 0.1759 | 0 |
| 1733782800 | 0.1759 | -0.4541 | -72.08 | 0.1759 | 0.1759 | 0.1759 | 1000 |
| 1733495400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733409000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733322600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733236200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733149800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732890600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732717800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732631400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732545000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732285800 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732199400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732113000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
