PT Smartfren Telecom Tbk (IDX:FREN)
Indonesia · Delayed Price · Currency is IDR 23.00
0.00 (0.00%)
Inactive · Last trade price on Apr 14, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 72,981,600 |
| Apr 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 31,363,500 |
| Apr 10, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 48,700,700 |
| Apr 9, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 114,388,200 |
| Apr 8, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 545,849,700 |
| Mar 27, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 65,774,900 |
| Mar 26, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 41,608,800 |
| Mar 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 72,261,700 |
| Mar 24, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 46,589,800 |
| Mar 21, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 77,338,900 |
| Mar 20, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 40,679,100 |
| Mar 19, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 40,547,100 |
| Mar 18, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 86,280,700 |
| Mar 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 16,307,900 |
| Mar 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 19,112,000 |
| Mar 13, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 18,097,200 |
| Mar 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 21,412,600 |
| Mar 11, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 34,674,900 |
| Mar 10, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 50,884,000 |
| Mar 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 13,827,900 |
| Mar 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 171,252,600 |
| Mar 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 243,359,900 |
| Mar 4, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 42,587,400 |
| Mar 3, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 60,999,100 |
| Feb 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 53,334,900 |
| Feb 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 81,880,900 |
| Feb 26, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 28,295,400 |
| Feb 25, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 56,385,000 |
| Feb 24, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 80,144,700 |
| Feb 21, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 65,090,400 |
| Feb 20, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 86,654,300 |
| Feb 19, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 36,879,800 |
| Feb 18, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 38,849,900 |
| Feb 17, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 40,825,700 |
| Feb 14, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 38,979,700 |
| Feb 13, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 40,856,800 |
| Feb 12, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 99,260,400 |
| Feb 11, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 107,356,400 |
| Feb 10, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 38,765,700 |
| Feb 7, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 43,196,600 |
| Feb 6, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 74,750,700 |
| Feb 5, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 112,731,400 |
| Feb 4, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 59,423,400 |
| Feb 3, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 70,141,800 |
| Jan 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 29,313,300 |
| Jan 30, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 42,901,600 |
| Jan 24, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 43,016,100 |
| Jan 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 26,461,800 |
| Jan 22, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 44,392,800 |
| Jan 21, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 39,557,400 |