PT Omni Inovasi Indonesia Tbk (IDX:TELE)
Indonesia · Delayed Price · Currency is IDR 9.00
0.00 (0.00%)
Dec 24, 2024, 4:13 PM WIB
IDX:TELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 779,300 |
| Dec 23, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 419,600 |
| Dec 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,387,400 |
| Dec 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 884,200 |
| Dec 18, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 683,300 |
| Dec 17, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 2,436,100 |
| Dec 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 130,100 |
| Dec 13, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 7,192,500 |
| Dec 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 1,993,500 |
| Dec 11, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 3,884,000 |
| Dec 10, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 778,000 |
| Dec 9, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,861,300 |
| Dec 6, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 766,700 |
| Dec 5, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 1,836,900 |
| Dec 4, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 5,056,000 |
| Dec 3, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,956,300 |
| Dec 2, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 695,300 |
| Nov 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 3,027,600 |
| Nov 28, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 707,200 |
| Nov 26, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 1,169,300 |
| Nov 25, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,201,400 |
| Nov 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 88,300 |
| Nov 21, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 866,800 |
| Nov 20, 2024 | 11.00 | 13.00 | 11.00 | 13.00 | 13.00 | 8.33% | 3,713,200 |
| Nov 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 2,631,500 |
| Nov 18, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 833,300 |
| Nov 15, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 892,300 |
| Nov 14, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,145,700 |
| Nov 13, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 195,800 |
| Nov 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,719,600 |
| Nov 11, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 8,177,600 |
| Nov 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 2,775,500 |
| Nov 7, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 3,381,400 |
| Nov 6, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 5,901,100 |
| Nov 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 4,505,100 |
| Nov 4, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 4,613,600 |
| Nov 1, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,150,300 |
| Oct 31, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 5,665,200 |
| Oct 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 3,755,200 |
| Oct 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,119,200 |
| Oct 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,430,000 |
| Oct 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 2,065,300 |
| Oct 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 5,032,400 |
| Oct 23, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 40,176,300 |
| Oct 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 4,430,000 |
| Oct 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 3,418,400 |
| Oct 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 3,063,200 |
| Oct 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 22,512,300 |
| Oct 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 1,692,700 |
| Oct 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 1,133,400 |