PT Indosat (IIT)

21.79 -0.34  -1.54%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

PT Indosat Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 21.80 21.84 21.78 21.79 1580
May 25, 2012 22.74 22.74 22.13 22.13 2559
May 24, 2012 23.74 23.84 23.35 23.62 7955
May 23, 2012 23.51 23.60 23.51 23.57 900.00
May 22, 2012 23.60 23.95 23.60 23.89 2720
May 21, 2012 22.84 23.06 22.84 23.06 5010
May 18, 2012 22.61 22.63 22.44 22.44 7900
May 17, 2012 22.68 22.71 22.60 22.65 1851
May 16, 2012 22.82 22.83 22.75 22.76 5600
May 15, 2012 23.18 23.26 23.15 23.19 4875
May 14, 2012 24.89 24.89 24.66 24.66 8742
May 11, 2012 24.97 25.29 24.97 25.20 4397
May 10, 2012 25.76 25.89 25.76 25.85 2300
May 9, 2012 25.74 25.89 25.67 25.67 1000
May 8, 2012 26.73 26.73 26.33 26.47 14105
May 7, 2012 26.51 26.79 26.51 26.74 1905
May 4, 2012 26.56 26.73 25.95 26.61 17565
May 3, 2012 26.43 26.43 26.30 26.30 900.00
May 2, 2012 26.40 26.58 26.19 26.24 14442
May 1, 2012 26.17 26.21 26.03 26.10 693.00
April 30, 2012 26.49 26.49 26.37 26.37 200.00
April 27, 2012 26.65 26.69 26.50 26.64 10559
April 26, 2012 26.22 26.24 26.21 26.21 776.00
April 25, 2012 26.41 26.65 26.21 26.32 11340
April 24, 2012 26.42 26.59 26.42 26.51 8256
April 23, 2012 26.67 26.78 26.63 26.78 8100
April 20, 2012 27.04 27.04 26.82 26.85 6312
April 19, 2012 27.09 27.19 27.00 27.00 4592
April 18, 2012 27.72 27.72 27.72 27.72 0.00
April 17, 2012 27.71 27.74 27.51 27.72 7833
April 16, 2012 27.91 27.91 27.72 27.74 2099
April 13, 2012 28.30 28.30 28.04 28.05 3200
April 12, 2012 28.06 28.39 28.06 28.32 14771
April 11, 2012 27.65 27.70 27.55 27.67 6858
April 10, 2012 27.69 27.82 27.51 27.56 8000
April 9, 2012 27.51 27.59 27.46 27.58 4000
April 5, 2012 27.51 27.69 27.47 27.64 3000
April 4, 2012 27.85 27.85 27.44 27.59 4130
April 3, 2012 28.26 28.28 27.60 27.68 19988
April 2, 2012 28.10 28.11 27.87 28.00 17200
March 30, 2012 28.32 28.32 27.96 27.99 8800
March 29, 2012 27.77 27.99 27.75 27.99 3813
March 28, 2012 27.86 28.11 27.76 27.76 11000
March 27, 2012 27.80 27.92 27.70 27.91 10631
March 26, 2012 27.85 27.85 27.72 27.72 400.00
March 23, 2012 28.30 28.49 28.19 28.23 3692
March 22, 2012 28.01 28.40 27.95 28.26 7800
March 21, 2012 28.27 28.27 28.14 28.27 650.00
March 20, 2012 28.66 28.66 28.15 28.15 6035
March 19, 2012 28.77 29.30 28.77 29.29 2599
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IIT News

Investing In Indonesia
Mar 27, 3:21PM Seeking Alpha
[$$] Boom Fades for Indonesia's Cellular-Service Industry
Nov 17, 11:47AM The Wall Street Journal
[$$] Indonesia's Mobile Growth Sees Plateau
Aug 21, 3:23PM The Wall Street Journal
PT INDOSAT TBK Financials
May 21, 1:04PM
Tomorrow's ex-dividend dates: $EOG $IIT $POT $RPM $YUM and 15 more at http://dividata.com/dividates $$
about 687 days ago by dividata

Recent Quotes

Symbol Price Chg Chg % Market Cap
IIT 21.79 -0.34 -1.54% 2.368B
IIM 16.25 +0.02 +0.12%
IILG 16.79 -0.22 -1.29% 953.75M
IIIN 9.63 -0.12 -1.23% 171.70M
IGM 64.05 -0.76 -1.17%
IGLD 3.80 +0.53 +16.21% 72.81M
IGF 32.67 -0.48 -1.45%
IGC 0.2191 -0.00 -0.41% 4.611M
IGA 10.87 -0.10 -0.91%
IG 1.04 +0.01 +0.97% 41.08M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close