PT Omni Inovasi Indonesia Tbk (IDX:TELE)
Indonesia
· Delayed Price · Currency is IDR 9.00
-1.00 (-10.00%)
At close: Dec 24, 2024
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 |
| Oct 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 3,142,800 |
| Oct 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 10,153,200 |
| Oct 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 10,154,000 |
| Oct 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 6,691,400 |
| Oct 8, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 7,235,600 |
| Oct 7, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 3,201,000 |
| Oct 4, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,252,600 |
| Oct 3, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 2,520,500 |
| Oct 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 495,700 |
| Oct 1, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 1,082,400 |
| Sep 30, 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | - | 1,294,300 |
| Sep 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 992,600 |
| Sep 26, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 2,053,400 |
| Sep 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,644,700 |
| Sep 24, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 2,924,500 |
| Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 1,827,300 |
| Sep 20, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 4,031,800 |
| Sep 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 7,823,300 |
| Sep 18, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 7,329,700 |
| Sep 17, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 7,942,100 |
| Sep 13, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 1,633,200 |
| Sep 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,070,000 |
| Sep 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,241,300 |
| Sep 10, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 7,643,200 |
| Sep 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 8,663,500 |
| Sep 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 53,983,200 |
| Sep 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 2,852,600 |
| Sep 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 11,891,000 |
| Sep 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 8,959,100 |
| Sep 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 6,015,100 |
| Aug 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 10,364,600 |
| Aug 29, 2024 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 11,437,500 |
| Aug 28, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 2,298,800 |
| Aug 27, 2024 | 4.00 | 5.00 | 4.00 | 4.00 | 4.00 | - | 8,688,800 |
| Aug 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,449,800 |
| Aug 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,453,700 |
| Aug 22, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,439,500 |
| Aug 21, 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 2,577,200 |
| Aug 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 4,571,400 |
| Aug 19, 2024 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 3,838,300 |
| Aug 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,477,800 |
| Aug 15, 2024 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 4,975,200 |
| Aug 14, 2024 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 16,991,700 |
| Aug 13, 2024 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 14,704,000 |
| Aug 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 22,042,900 |
| Aug 9, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | - | 2,476,300 |
| Aug 8, 2024 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 3,742,500 |
| Aug 7, 2024 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 4,336,700 |
| Aug 6, 2024 | 4.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 3,042,800 |
| Aug 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,064,300 |