Mail

PTITF - PT Indosat Ooredoo Hutchison Tbk

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.5777	0.5776	0.5776	0.5776	0.5776	2,650
06 Jun 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
05 Jun 2023	0.5500	0.5500	0.5500	0.5500	0.5500	4,400
02 Jun 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
01 Jun 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
31 May 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
30 May 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
26 May 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
25 May 2023	0.5593	0.5593	0.4850	0.4850	0.4850	3,100
25 May 2023	0.017 Dividend
24 May 2023	0.5728	0.5728	0.5560	0.5600	0.5430	4,600
23 May 2023	0.5558	0.5558	0.4950	0.5410	0.5246	140,200
22 May 2023	0.5387	0.5560	0.5180	0.5546	0.5378	6,200
19 May 2023	0.5600	0.5600	0.5600	0.5600	0.5430	1,300
18 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
17 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
16 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
15 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
12 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
11 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
10 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
09 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
08 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
05 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
04 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
03 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
02 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	-
01 May 2023	0.4706	0.4706	0.4706	0.4706	0.4563	500
28 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
27 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
26 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
25 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
24 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
21 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
20 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
19 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
18 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
17 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
14 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
13 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
12 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
11 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
10 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	-
06 Apr 2023	0.4150	0.4150	0.4150	0.4150	0.4024	16,700
05 Apr 2023	0.4530	0.4530	0.4530	0.4530	0.4392	-
04 Apr 2023	0.4530	0.4530	0.4530	0.4530	0.4392	700
03 Apr 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
31 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
30 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
29 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
28 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
27 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
24 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
23 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
22 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
21 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
20 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
17 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
16 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
15 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	-
14 Mar 2023	0.4899	0.4899	0.4899	0.4899	0.4750	1,200
13 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	100
10 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
09 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
08 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
07 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
06 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
03 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
02 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
01 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
28 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
27 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
24 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
23 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
22 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
21 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
17 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
16 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
15 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
14 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
13 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	-
10 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3491	200
09 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
08 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
07 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
06 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
03 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
02 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
01 Feb 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
31 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
30 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
27 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
26 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
25 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
24 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
23 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
20 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
19 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
18 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
17 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3054	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...