Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 11,450.00 | 11,850.00 | 11,425.00 | 11,650.00 | 2,661.33 | 15,305,600 |
| 2024-07-15 | 11,400.00 | 11,525.00 | 11,225.00 | 11,425.00 | 2,609.93 | 12,752,000 |
| 2024-07-12 | 11,575.00 | 11,700.00 | 11,300.00 | 11,400.00 | 2,604.22 | 20,842,000 |
| 2024-07-11 | 11,000.00 | 11,625.00 | 11,000.00 | 11,500.00 | 2,627.06 | 28,746,400 |
| 2024-07-10 | 10,600.00 | 11,125.00 | 10,550.00 | 11,000.00 | 2,512.84 | 16,261,600 |
| 2024-07-09 | 10,500.00 | 10,650.00 | 10,475.00 | 10,575.00 | 2,415.75 | 6,667,200 |
| 2024-07-08 | 10,425.00 | 10,500.00 | 10,325.00 | 10,500.00 | 2,398.62 | 6,112,800 |
| 2024-07-05 | 10,425.00 | 10,500.00 | 10,250.00 | 10,450.00 | 2,387.20 | 7,552,800 |
| 2024-07-04 | 10,475.00 | 10,525.00 | 10,350.00 | 10,450.00 | 2,387.20 | 8,052,000 |
| 2024-07-03 | 10,450.00 | 10,525.00 | 10,375.00 | 10,475.00 | 2,392.91 | 4,621,600 |
| 2024-07-02 | 10,500.00 | 10,525.00 | 10,275.00 | 10,375.00 | 2,370.07 | 11,434,000 |
| 2024-07-01 | 10,725.00 | 10,725.00 | 10,375.00 | 10,500.00 | 2,398.62 | 9,128,000 |
| 2024-06-28 | 10,350.00 | 10,700.00 | 10,350.00 | 10,700.00 | 2,444.31 | 16,932,400 |
| 2024-06-27 | 10,425.00 | 10,450.00 | 10,300.00 | 10,350.00 | 2,364.35 | 4,883,200 |
| 2024-06-26 | 10,425.00 | 10,500.00 | 10,300.00 | 10,425.00 | 2,381.49 | 6,098,400 |
| 2024-06-25 | 10,500.00 | 10,500.00 | 10,200.00 | 10,350.00 | 2,364.35 | 4,408,400 |
| 2024-06-24 | 10,550.00 | 10,700.00 | 10,425.00 | 10,500.00 | 2,398.62 | 11,294,400 |
| 2024-06-21 | 10,250.00 | 10,650.00 | 10,225.00 | 10,425.00 | 2,381.49 | 19,324,800 |
| 2024-06-20 | 10,125.00 | 10,300.00 | 10,100.00 | 10,250.00 | 2,341.51 | 7,894,400 |
| 2024-06-19 | 10,225.00 | 10,225.00 | 10,000.00 | 10,075.00 | 2,301.53 | 7,243,200 |
| 2024-06-14 | 10,200.00 | 10,300.00 | 10,125.00 | 10,175.00 | 2,324.38 | 10,291,200 |
| 2024-06-13 | 10,050.00 | 10,300.00 | 10,000.00 | 10,175.00 | 2,324.38 | 11,445,600 |
| 2024-06-12 | 10,500.00 | 10,500.00 | 9,900.00 | 10,025.00 | 2,290.11 | 20,898,800 |
| 2024-06-11 | 10,575.00 | 10,575.00 | 10,350.00 | 10,425.00 | 2,381.49 | 11,692,400 |
| 2024-06-10 | 10,500.00 | 10,500.00 | 10,250.00 | 10,425.00 | 2,381.49 | 4,930,800 |
| 2024-06-07 | 10,175.00 | 10,500.00 | 10,175.00 | 10,375.00 | 2,370.07 | 9,521,600 |
| 2024-06-06 | 10,225.00 | 10,325.00 | 10,125.00 | 10,175.00 | 2,324.38 | 9,475,200 |
| 2024-06-05 | 10,300.00 | 10,325.00 | 10,175.00 | 10,250.00 | 2,341.51 | 6,268,800 |
| 2024-06-04 | 10,250.00 | 10,700.00 | 10,200.00 | 10,375.00 | 2,370.07 | 15,049,600 |
| 2024-06-03 | 10,075.00 | 10,200.00 | 9,850.00 | 10,200.00 | 2,330.09 | 5,300,400 |
| 2024-05-31 | 10,275.00 | 10,425.00 | 10,100.00 | 10,200.00 | 2,268.78 | 17,622,800 |
| 2024-05-30 | 10,350.00 | 10,350.00 | 10,075.00 | 10,175.00 | 2,263.21 | 22,060,800 |
| 2024-05-29 | 10,500.00 | 10,625.00 | 10,200.00 | 10,425.00 | 2,318.82 | 17,724,400 |
| 2024-05-28 | 9,700.00 | 10,800.00 | 9,700.00 | 10,500.00 | 2,335.50 | 25,319,600 |
| 2024-05-27 | 10,075.00 | 10,100.00 | 9,525.00 | 9,800.00 | 2,179.80 | 25,448,800 |
| 2024-05-22 | 10,350.00 | 10,350.00 | 10,075.00 | 10,075.00 | 2,240.97 | 6,682,400 |
| 2024-05-21 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 2,279.90 | 10,156,400 |
| 2024-05-20 | 10,850.00 | 10,875.00 | 10,325.00 | 10,400.00 | 2,313.26 | 13,949,200 |
| 2024-05-17 | 10,700.00 | 10,900.00 | 10,625.00 | 10,775.00 | 2,396.67 | 10,334,800 |
| 2024-05-16 | 10,800.00 | 11,000.00 | 10,725.00 | 10,850.00 | 2,413.35 | 10,672,800 |
| 2024-05-15 | 10,800.00 | 11,000.00 | 10,600.00 | 10,800.00 | 2,402.23 | 15,148,800 |
| 2024-05-14 | 10,775.00 | 11,125.00 | 10,500.00 | 10,900.00 | 2,424.48 | 22,175,200 |
| 2024-05-13 | 10,550.00 | 10,775.00 | 10,500.00 | 10,625.00 | 2,363.31 | 20,253,600 |
| 2024-05-08 | 10,500.00 | 10,650.00 | 10,400.00 | 10,500.00 | 2,335.50 | 11,873,600 |
| 2024-05-07 | 10,750.00 | 10,800.00 | 10,450.00 | 10,500.00 | 2,335.50 | 20,543,600 |
| 2024-05-06 | 10,525.00 | 10,825.00 | 10,475.00 | 10,725.00 | 2,385.55 | 11,666,400 |
| 2024-05-03 | 10,900.00 | 10,900.00 | 10,500.00 | 10,625.00 | 2,363.31 | 15,313,200 |
| 2024-05-02 | 11,000.00 | 11,000.00 | 10,650.00 | 10,900.00 | 2,424.48 | 21,053,200 |
| 2024-04-30 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 2,446.72 | 16,724,000 |
| 2024-04-29 | 11,125.00 | 11,250.00 | 10,850.00 | 11,200.00 | 2,491.20 | 17,820,400 |
| 2024-04-26 | 11,200.00 | 11,275.00 | 11,000.00 | 11,100.00 | 2,468.96 | 10,191,200 |
| 2024-04-25 | 11,125.00 | 11,350.00 | 10,925.00 | 11,200.00 | 2,491.20 | 26,966,000 |
| 2024-04-24 | 10,975.00 | 11,250.00 | 10,725.00 | 11,125.00 | 2,474.52 | 18,217,600 |
| 2024-04-23 | 10,350.00 | 11,000.00 | 10,225.00 | 10,900.00 | 2,424.48 | 20,516,800 |
| 2024-04-22 | 10,600.00 | 10,750.00 | 10,300.00 | 10,300.00 | 2,291.02 | 21,095,200 |
| 2024-04-19 | 10,700.00 | 10,800.00 | 10,350.00 | 10,600.00 | 2,357.75 | 19,945,200 |
| 2024-04-18 | 10,600.00 | 10,850.00 | 10,250.00 | 10,700.00 | 2,379.99 | 26,596,800 |
| 2024-04-17 | 10,950.00 | 10,950.00 | 10,550.00 | 10,600.00 | 2,357.75 | 21,334,000 |
| 2024-04-16 | 11,100.00 | 11,300.00 | 10,325.00 | 10,900.00 | 2,424.48 | 39,231,200 |
| 2024-04-05 | 11,100.00 | 11,350.00 | 10,950.00 | 11,250.00 | 2,502.33 | 13,042,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 111.0000 IDR |
| 2025-06-12 | 83.8000 IDR |
| 2024-06-03 | 268.4000 IDR |
| 2023-05-25 | 255.7000 IDR |
| 2022-08-29 | 248.0564 IDR |
| 2021-12-07 | 828.1300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.