Indosat Tbk

ISAT
🏛️ 印度尼西亚 →
1,695.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 2,337.50 2,350.00 2,312.50 2,343.75 6.2M
2023-12-28 2,343.75 2,350.00 2,318.75 2,337.50 4.1M
2023-12-27 2,350.00 2,356.25 2,318.75 2,343.75 15.3M
2023-12-22 2,350.00 2,362.50 2,312.50 2,350.00 9.8M
2023-12-21 2,350.00 2,362.50 2,300.00 2,350.00 29.1M
2023-12-20 2,350.00 2,350.00 2,325.00 2,350.00 6.9M
2023-12-19 2,337.50 2,362.50 2,325.00 2,350.00 10.1M
2023-12-18 2,375.00 2,381.25 2,300.00 2,337.50 17.0M
2023-12-15 2,393.75 2,418.75 2,375.00 2,375.00 80.9M
2023-12-14 2,375.00 2,431.25 2,337.50 2,387.50 7.4M
2023-12-13 2,418.75 2,443.75 2,356.25 2,368.75 12.4M
2023-12-12 2,337.50 2,450.00 2,337.50 2,418.75 13.9M
2023-12-11 2,337.50 2,356.25 2,306.25 2,337.50 7.6M
2023-12-08 2,343.75 2,375.00 2,306.25 2,356.25 11.2M
2023-12-07 2,325.00 2,375.00 2,300.00 2,343.75 19.5M
2023-12-06 2,350.00 2,356.25 2,318.75 2,325.00 7.9M
2023-12-05 2,325.00 2,362.50 2,312.50 2,350.00 15.9M
2023-12-04 2,381.25 2,400.00 2,312.50 2,325.00 18.9M
2023-12-01 2,381.25 2,406.25 2,350.00 2,393.75 10.3M
2023-11-30 2,381.25 2,400.00 2,337.50 2,381.25 9.2M
2023-11-29 2,287.50 2,400.00 2,287.50 2,381.25 13.0M
2023-11-28 2,300.00 2,318.75 2,268.75 2,287.50 5.8M
2023-11-27 2,231.25 2,306.25 2,231.25 2,300.00 6.1M
2023-11-24 2,312.50 2,312.50 2,162.50 2,275.00 10.5M
2023-11-23 2,287.50 2,331.25 2,281.25 2,318.75 8.3M
2023-11-22 2,287.50 2,293.75 2,243.75 2,275.00 8.1M
2023-11-21 2,275.00 2,293.75 2,256.25 2,287.50 10.2M
2023-11-20 2,287.50 2,293.75 2,256.25 2,275.00 11.0M
2023-11-17 2,325.00 2,325.00 2,268.75 2,275.00 9.6M
2023-11-16 2,368.75 2,368.75 2,300.00 2,325.00 4.3M
2023-11-15 2,325.00 2,400.00 2,325.00 2,368.75 7.0M
2023-11-14 2,362.50 2,368.75 2,262.50 2,325.00 4.4M
2023-11-13 2,293.75 2,381.25 2,293.75 2,362.50 6.2M
2023-11-10 2,343.75 2,356.25 2,243.75 2,293.75 12.3M
2023-11-09 2,300.00 2,387.50 2,300.00 2,343.75 12.0M
2023-11-08 2,337.50 2,350.00 2,275.00 2,300.00 7.9M
2023-11-07 2,337.50 2,381.25 2,318.75 2,350.00 7.5M
2023-11-06 2,325.00 2,456.25 2,318.75 2,381.25 18.4M
2023-11-03 2,300.00 2,381.25 2,281.25 2,325.00 14.9M
2023-11-02 2,362.50 2,406.25 2,281.25 2,300.00 36.3M
2023-11-01 2,362.50 2,387.50 2,300.00 2,362.50 17.1M
2023-10-31 2,443.75 2,443.75 2,325.00 2,362.50 23.8M
2023-10-30 2,493.75 2,525.00 2,343.75 2,400.00 29.5M
2023-10-27 2,412.50 2,487.50 2,393.75 2,462.50 17.6M
2023-10-26 2,350.00 2,412.50 2,325.00 2,412.50 16.0M
2023-10-25 2,425.00 2,431.25 2,337.50 2,350.00 19.9M
2023-10-24 2,418.75 2,425.00 2,375.00 2,406.25 4.6M
2023-10-23 2,475.00 2,481.25 2,312.50 2,418.75 19.5M
2023-10-20 2,475.00 2,512.50 2,443.75 2,475.00 9.9M
2023-10-19 2,500.00 2,531.25 2,437.50 2,475.00 23.2M
2023-10-18 2,537.50 2,543.75 2,400.00 2,450.00 57.5M
2023-10-17 2,625.00 2,662.50 2,506.25 2,537.50 13.0M
2023-10-16 2,631.25 2,675.00 2,593.75 2,625.00 9.7M
2023-10-13 2,668.75 2,675.00 2,600.00 2,631.25 15.8M
2023-10-12 2,625.00 2,712.50 2,625.00 2,675.00 13.1M
2023-10-11 2,618.75 2,656.25 2,581.25 2,625.00 17.1M
2023-10-10 2,625.00 2,643.75 2,587.50 2,618.75 11.0M
2023-10-09 2,550.00 2,631.25 2,525.00 2,625.00 16.3M
2023-10-06 2,618.75 2,618.75 2,518.75 2,550.00 10.0M
2023-10-05 2,625.00 2,656.25 2,568.75 2,600.00 21.3M
2023-10-04 2,618.75 2,625.00 2,525.00 2,625.00 16.7M
2023-10-03 2,575.00 2,687.50 2,550.00 2,600.00 25.1M
2023-10-02 2,456.25 2,587.50 2,456.25 2,575.00 13.5M
2023-09-29 2,418.75 2,531.25 2,412.50 2,456.25 18.6M
2023-09-27 2,437.50 2,443.75 2,368.75 2,418.75 24.4M
2023-09-26 2,487.50 2,487.50 2,412.50 2,437.50 19.3M
2023-09-25 2,556.25 2,556.25 2,462.50 2,475.00 8.6M
2023-09-22 2,437.50 2,537.50 2,437.50 2,493.75 8.0M
2023-09-21 2,468.75 2,468.75 2,425.00 2,437.50 14.2M
2023-09-20 2,462.50 2,475.00 2,450.00 2,462.50 5.9M
2023-09-19 2,462.50 2,487.50 2,462.50 2,475.00 7.9M
2023-09-18 2,500.00 2,500.00 2,443.75 2,462.50 13.0M
2023-09-15 2,481.25 2,525.00 2,462.50 2,500.00 16.7M
2023-09-14 2,475.00 2,481.25 2,450.00 2,475.00 14.6M
2023-09-13 2,456.25 2,487.50 2,456.25 2,475.00 7.6M
2023-09-12 2,468.75 2,500.00 2,456.25 2,456.25 9.0M
2023-09-11 2,481.25 2,500.00 2,462.50 2,462.50 17.7M
2023-09-08 2,437.50 2,475.00 2,406.25 2,462.50 16.1M
2023-09-07 2,431.25 2,437.50 2,387.50 2,437.50 9.8M
2023-09-06 2,450.00 2,450.00 2,418.75 2,431.25 12.1M
2023-09-05 2,331.25 2,450.00 2,331.25 2,450.00 15.0M
2023-09-04 2,375.00 2,375.00 2,306.25 2,318.75 15.7M
2023-09-01 2,400.00 2,400.00 2,350.00 2,356.25 13.2M
2023-08-31 2,425.00 2,425.00 2,350.00 2,400.00 11.5M
2023-08-30 2,406.25 2,425.00 2,387.50 2,400.00 7.9M
2023-08-29 2,412.50 2,431.25 2,400.00 2,406.25 8.2M
2023-08-28 2,437.50 2,443.75 2,387.50 2,412.50 8.4M
2023-08-25 2,437.50 2,462.50 2,412.50 2,437.50 6.7M
2023-08-24 2,456.25 2,462.50 2,425.00 2,437.50 7.2M
2023-08-23 2,462.50 2,487.50 2,437.50 2,468.75 6.8M
2023-08-22 2,418.75 2,487.50 2,418.75 2,462.50 17.8M
2023-08-21 2,431.25 2,475.00 2,412.50 2,412.50 18.3M
2023-08-18 2,437.50 2,437.50 2,400.00 2,431.25 9.7M
2023-08-16 2,400.00 2,512.50 2,393.75 2,437.50 30.9M
2023-08-15 2,312.50 2,443.75 2,293.75 2,400.00 29.0M
2023-08-14 2,312.50 2,375.00 2,293.75 2,306.25 13.0M
2023-08-11 2,325.00 2,331.25 2,275.00 2,312.50 7.4M
2023-08-10 2,343.75 2,368.75 2,262.50 2,325.00 20.2M
2023-08-09 2,250.00 2,393.75 2,250.00 2,337.50 31.6M
2023-08-08 2,175.00 2,275.00 2,168.75 2,250.00 26.6M
2023-08-07 2,206.25 2,206.25 2,150.00 2,175.00 11.2M
2023-08-04 2,243.75 2,262.50 2,181.25 2,206.25 13.6M
2023-08-03 2,243.75 2,275.00 2,225.00 2,243.75 12.6M
2023-08-02 2,300.00 2,343.75 2,212.50 2,243.75 18.9M
2023-08-01 2,300.00 2,306.25 2,262.50 2,300.00 19.0M
2023-07-31 2,256.25 2,412.50 2,256.25 2,300.00 31.4M
2023-07-28 2,193.75 2,381.25 2,162.50 2,237.50 37.6M
2023-07-27 2,150.00 2,225.00 2,143.75 2,187.50 19.6M
2023-07-26 2,143.75 2,181.25 2,087.50 2,150.00 30.9M
2023-07-25 2,231.25 2,231.25 2,118.75 2,137.50 28.3M
2023-07-24 2,243.75 2,250.00 2,200.00 2,231.25 7.2M
2023-07-21 2,237.50 2,250.00 2,225.00 2,243.75 5.1M
2023-07-20 2,218.75 2,262.50 2,218.75 2,243.75 14.2M
2023-07-18 2,250.00 2,262.50 2,212.50 2,218.75 8.4M
2023-07-17 2,275.00 2,281.25 2,231.25 2,243.75 12.2M
2023-07-14 2,225.00 2,281.25 2,212.50 2,268.75 17.8M
2023-07-13 2,206.25 2,250.00 2,187.50 2,225.00 14.6M
2023-07-12 2,212.50 2,250.00 2,212.50 2,250.00 5.2M
2023-07-11 2,243.75 2,262.50 2,206.25 2,218.75 9.1M
2023-07-10 2,262.50 2,275.00 2,231.25 2,243.75 8.5M
2023-07-07 2,262.50 2,306.25 2,237.50 2,268.75 17.2M
2023-07-06 2,243.75 2,312.50 2,212.50 2,262.50 31.7M
2023-07-05 2,243.75 2,250.00 2,193.75 2,243.75 19.3M
2023-07-04 2,206.25 2,293.75 2,187.50 2,243.75 26.2M
2023-07-03 2,156.25 2,243.75 2,150.00 2,206.25 26.1M
2023-06-27 2,193.75 2,206.25 2,143.75 2,156.25 11.6M
2023-06-26 2,181.25 2,225.00 2,143.75 2,193.75 10.1M
2023-06-23 2,156.25 2,250.00 2,150.00 2,175.00 29.1M
2023-06-22 2,212.50 2,237.50 2,112.50 2,150.00 26.6M
2023-06-21 2,137.50 2,237.50 2,137.50 2,212.50 20.4M
2023-06-20 2,112.50 2,168.75 2,100.00 2,137.50 14.1M
2023-06-19 2,275.00 2,275.00 2,068.75 2,093.75 37.1M
2023-06-16 2,250.00 2,281.25 2,243.75 2,275.00 228.5M
2023-06-15 2,187.50 2,268.75 2,156.25 2,250.00 48.9M
2023-06-14 2,175.00 2,262.50 2,143.75 2,187.50 24.5M
2023-06-13 2,162.50 2,200.00 2,150.00 2,175.00 23.1M
2023-06-12 2,175.00 2,237.50 2,150.00 2,162.50 26.4M
2023-06-09 2,175.00 2,200.00 2,143.75 2,175.00 28.7M
2023-06-08 2,193.75 2,212.50 2,162.50 2,175.00 39.6M
2023-06-07 2,118.75 2,193.75 2,062.50 2,193.75 66.9M
2023-06-06 2,118.75 2,156.25 2,081.25 2,125.00 56.6M
2023-06-05 2,075.00 2,168.75 2,062.50 2,087.50 33.2M
2023-05-31 2,031.25 2,112.50 2,031.25 2,075.00 43.1M
2023-05-30 2,006.25 2,118.75 2,006.25 2,050.00 64.7M
2023-05-29 1,962.50 2,037.50 1,962.50 2,006.25 22.7M
2023-05-26 1,943.75 1,981.25 1,900.00 1,962.50 3.9M
2023-05-25 1,950.00 2,025.00 1,931.25 1,943.75 27.5M
2023-05-24 1,925.00 2,037.50 1,912.50 1,981.25 31.3M
2023-05-23 1,918.75 1,931.25 1,887.50 1,912.50 12.8M
2023-05-22 1,950.00 1,950.00 1,906.25 1,912.50 12.8M
2023-05-19 1,900.00 1,956.25 1,900.00 1,950.00 27.7M
2023-05-17 1,856.25 1,931.25 1,831.25 1,900.00 14.2M
2023-05-16 1,912.50 1,912.50 1,843.75 1,856.25 45.1M
2023-05-15 1,943.75 1,975.00 1,900.00 1,918.75 9.1M
2023-05-12 1,900.00 1,981.25 1,893.75 1,950.00 9.8M
2023-05-11 1,881.25 1,956.25 1,881.25 1,900.00 15.8M
2023-05-10 1,931.25 1,993.75 1,912.50 1,931.25 24.4M
2023-05-09 1,937.50 1,950.00 1,900.00 1,931.25 38.5M
2023-05-08 1,887.50 1,950.00 1,881.25 1,937.50 26.4M
2023-05-05 1,900.00 1,906.25 1,868.75 1,887.50 14.0M
2023-05-04 1,862.50 1,906.25 1,831.25 1,887.50 28.9M
2023-05-03 1,837.50 1,862.50 1,800.00 1,862.50 16.3M
2023-05-02 1,775.00 1,862.50 1,762.50 1,837.50 70.8M
2023-04-28 1,700.00 1,781.25 1,700.00 1,750.00 586.5M
2023-04-27 1,650.00 1,725.00 1,650.00 1,700.00 15.0M
2023-04-26 1,681.25 1,693.75 1,650.00 1,650.00 14.7M
2023-04-18 1,656.25 1,675.00 1,656.25 1,675.00 6.5M
2023-04-17 1,650.00 1,681.25 1,643.75 1,662.50 16.7M
2023-04-14 1,656.25 1,662.50 1,637.50 1,650.00 10.8M
2023-04-13 1,668.75 1,687.50 1,650.00 1,650.00 7.9M
2023-04-12 1,662.50 1,675.00 1,618.75 1,675.00 28.5M
2023-04-11 1,662.50 1,675.00 1,643.75 1,675.00 9.7M
2023-04-10 1,687.50 1,687.50 1,650.00 1,656.25 11.7M
2023-04-06 1,706.25 1,706.25 1,662.50 1,687.50 10.4M
2023-04-05 1,712.50 1,725.00 1,650.00 1,706.25 27.6M
2023-04-04 1,712.50 1,718.75 1,693.75 1,706.25 10.2M
2023-04-03 1,737.50 1,737.50 1,706.25 1,706.25 6.4M
2023-03-31 1,743.75 1,750.00 1,700.00 1,737.50 10.1M
2023-03-30 1,731.25 1,750.00 1,718.75 1,743.75 9.5M
2023-03-29 1,743.75 1,750.00 1,712.50 1,731.25 11.6M
2023-03-28 1,762.50 1,781.25 1,737.50 1,737.50 7.0M
2023-03-27 1,768.75 1,812.50 1,725.00 1,750.00 13.3M
2023-03-24 1,718.75 1,800.00 1,700.00 1,762.50 26.3M
2023-03-21 1,706.25 1,731.25 1,675.00 1,718.75 7.1M
2023-03-20 1,750.00 1,750.00 1,681.25 1,706.25 8.1M
2023-03-17 1,737.50 1,750.00 1,712.50 1,750.00 18.7M
2023-03-16 1,750.00 1,756.25 1,737.50 1,737.50 18.5M
2023-03-15 1,731.25 1,762.50 1,731.25 1,750.00 8.5M
2023-03-14 1,768.75 1,787.50 1,725.00 1,725.00 12.8M
2023-03-13 1,750.00 1,775.00 1,706.25 1,768.75 7.3M
2023-03-10 1,750.00 1,762.50 1,725.00 1,750.00 6.9M
2023-03-09 1,750.00 1,775.00 1,750.00 1,750.00 3.0M
2023-03-08 1,737.50 1,756.25 1,706.25 1,750.00 21.0M
2023-03-07 1,768.75 1,787.50 1,725.00 1,737.50 18.5M
2023-03-06 1,725.00 1,787.50 1,725.00 1,781.25 27.8M
2023-03-03 1,700.00 1,737.50 1,693.75 1,725.00 19.0M
2023-03-02 1,706.25 1,706.25 1,687.50 1,693.75 4.0M
2023-03-01 1,693.75 1,731.25 1,687.50 1,706.25 11.0M
2023-02-28 1,668.75 1,706.25 1,668.75 1,706.25 14.1M
2023-02-27 1,650.00 1,700.00 1,625.00 1,675.00 18.2M
2023-02-24 1,693.75 1,700.00 1,637.50 1,650.00 9.1M
2023-02-23 1,675.00 1,706.25 1,650.00 1,687.50 19.0M
2023-02-22 1,693.75 1,712.50 1,625.00 1,650.00 24.8M
2023-02-21 1,725.00 1,750.00 1,668.75 1,700.00 38.0M
2023-02-20 1,631.25 1,737.50 1,625.00 1,706.25 56.6M
2023-02-17 1,600.00 1,668.75 1,587.50 1,625.00 99.1M
2023-02-16 1,550.00 1,606.25 1,550.00 1,600.00 89.7M
2023-02-15 1,556.25 1,568.75 1,531.25 1,550.00 76.3M
2023-02-14 1,550.00 1,593.75 1,512.50 1,575.00 75.4M
2023-02-13 1,481.25 1,575.00 1,450.00 1,543.75 169.4M
2023-02-10 1,468.75 1,481.25 1,450.00 1,481.25 13.0M
2023-02-09 1,475.00 1,481.25 1,462.50 1,468.75 11.9M
2023-02-08 1,475.00 1,487.50 1,456.25 1,475.00 30.1M
2023-02-07 1,500.00 1,518.75 1,462.50 1,475.00 24.8M
2023-02-06 1,512.50 1,525.00 1,487.50 1,500.00 12.0M
2023-02-03 1,481.25 1,525.00 1,481.25 1,512.50 8.3M
2023-02-02 1,500.00 1,525.00 1,481.25 1,481.25 7.0M
2023-02-01 1,537.50 1,543.75 1,481.25 1,500.00 11.2M
2023-01-31 1,500.00 1,537.50 1,487.50 1,525.00 12.7M
2023-01-30 1,500.00 1,506.25 1,481.25 1,493.75 9.9M
2023-01-27 1,506.25 1,518.75 1,475.00 1,500.00 11.7M
2023-01-26 1,456.25 1,506.25 1,456.25 1,493.75 4.4M
2023-01-25 1,512.50 1,525.00 1,456.25 1,456.25 23.3M
2023-01-24 1,550.00 1,550.00 1,512.50 1,512.50 2.4M
2023-01-20 1,550.00 1,568.75 1,525.00 1,531.25 10.6M
2023-01-19 1,512.50 1,562.50 1,512.50 1,550.00 22.2M
2023-01-18 1,512.50 1,525.00 1,500.00 1,512.50 12.0M
2023-01-17 1,525.00 1,531.25 1,506.25 1,512.50 6.7M
2023-01-16 1,518.75 1,525.00 1,500.00 1,512.50 4.9M
2023-01-13 1,506.25 1,531.25 1,493.75 1,518.75 9.6M
2023-01-12 1,512.50 1,543.75 1,487.50 1,500.00 9.5M
2023-01-11 1,525.00 1,556.25 1,506.25 1,506.25 7.3M
2023-01-10 1,481.25 1,543.75 1,481.25 1,525.00 16.6M
2023-01-09 1,537.50 1,537.50 1,481.25 1,481.25 14.6M
2023-01-06 1,525.00 1,562.50 1,481.25 1,531.25 10.0M
2023-01-05 1,562.50 1,575.00 1,512.50 1,525.00 11.4M
2023-01-04 1,606.25 1,606.25 1,543.75 1,562.50 9.2M
2023-01-03 1,506.25 1,606.25 1,500.00 1,575.00 33.5M
2023-01-02 1,543.75 1,550.00 1,500.00 1,506.25 3.5M