Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 11,000.00 | 11,250.00 | 10,875.00 | 11,075.00 | 2,463.40 | 14,314,800 |
| 2024-04-03 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 2,424.48 | 23,298,800 |
| 2024-04-02 | 11,075.00 | 11,075.00 | 10,700.00 | 10,900.00 | 2,424.48 | 31,583,200 |
| 2024-04-01 | 11,175.00 | 11,275.00 | 10,875.00 | 11,075.00 | 2,463.40 | 16,538,000 |
| 2024-03-28 | 11,275.00 | 11,500.00 | 11,000.00 | 11,175.00 | 2,485.64 | 16,480,800 |
| 2024-03-27 | 11,700.00 | 11,725.00 | 10,750.00 | 11,250.00 | 2,502.33 | 110,243,600 |
| 2024-03-26 | 11,625.00 | 11,900.00 | 11,525.00 | 11,700.00 | 2,602.42 | 17,151,600 |
| 2024-03-25 | 11,600.00 | 11,700.00 | 11,475.00 | 11,625.00 | 2,585.74 | 12,998,000 |
| 2024-03-22 | 11,550.00 | 11,725.00 | 11,475.00 | 11,600.00 | 2,580.18 | 5,858,800 |
| 2024-03-21 | 11,950.00 | 11,950.00 | 11,475.00 | 11,550.00 | 2,569.05 | 24,443,200 |
| 2024-03-20 | 12,000.00 | 12,025.00 | 11,850.00 | 11,950.00 | 2,658.03 | 18,123,600 |
| 2024-03-19 | 11,900.00 | 12,050.00 | 11,775.00 | 12,050.00 | 2,680.27 | 17,076,000 |
| 2024-03-18 | 11,525.00 | 12,050.00 | 11,525.00 | 11,900.00 | 2,646.90 | 18,387,200 |
| 2024-03-15 | 12,000.00 | 12,000.00 | 11,650.00 | 11,750.00 | 2,613.54 | 24,336,400 |
| 2024-03-14 | 12,050.00 | 12,075.00 | 11,725.00 | 12,000.00 | 2,669.15 | 20,459,200 |
| 2024-03-13 | 11,675.00 | 12,075.00 | 11,350.00 | 12,050.00 | 2,680.27 | 37,580,000 |
| 2024-03-08 | 11,900.00 | 11,900.00 | 11,600.00 | 11,675.00 | 2,596.86 | 10,281,600 |
| 2024-03-07 | 11,500.00 | 11,900.00 | 11,475.00 | 11,650.00 | 2,591.30 | 31,882,800 |
| 2024-03-06 | 11,625.00 | 11,625.00 | 11,275.00 | 11,500.00 | 2,557.93 | 40,366,400 |
| 2024-03-05 | 11,600.00 | 11,625.00 | 11,400.00 | 11,575.00 | 2,574.62 | 10,336,400 |
| 2024-03-04 | 11,500.00 | 11,875.00 | 11,375.00 | 11,600.00 | 2,580.18 | 31,699,600 |
| 2024-03-01 | 11,425.00 | 11,575.00 | 11,125.00 | 11,500.00 | 2,557.93 | 21,182,800 |
| 2024-02-29 | 11,175.00 | 12,250.00 | 11,175.00 | 11,425.00 | 2,541.25 | 70,306,000 |
| 2024-02-28 | 10,700.00 | 11,375.00 | 10,650.00 | 11,175.00 | 2,485.64 | 33,844,000 |
| 2024-02-27 | 10,650.00 | 10,825.00 | 10,200.00 | 10,650.00 | 2,368.87 | 49,214,000 |
| 2024-02-26 | 10,975.00 | 10,975.00 | 10,350.00 | 10,650.00 | 2,368.87 | 40,823,200 |
| 2024-02-23 | 10,675.00 | 10,950.00 | 10,650.00 | 10,950.00 | 2,435.60 | 16,728,000 |
| 2024-02-22 | 9,875.00 | 10,700.00 | 9,875.00 | 10,675.00 | 2,374.43 | 89,994,000 |
| 2024-02-21 | 9,675.00 | 9,875.00 | 9,675.00 | 9,875.00 | 2,196.49 | 7,178,000 |
| 2024-02-20 | 9,575.00 | 9,725.00 | 9,575.00 | 9,650.00 | 2,146.44 | 9,032,800 |
| 2024-02-19 | 9,800.00 | 9,875.00 | 9,500.00 | 9,575.00 | 2,129.76 | 11,270,800 |
| 2024-02-16 | 10,000.00 | 10,025.00 | 9,750.00 | 9,800.00 | 2,179.80 | 9,950,800 |
| 2024-02-15 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 2,224.29 | 14,058,400 |
| 2024-02-13 | 9,825.00 | 9,950.00 | 9,775.00 | 9,800.00 | 2,179.80 | 5,864,400 |
| 2024-02-12 | 9,500.00 | 9,975.00 | 9,475.00 | 9,800.00 | 2,179.80 | 22,532,800 |
| 2024-02-07 | 9,475.00 | 9,575.00 | 9,400.00 | 9,500.00 | 2,113.08 | 13,582,800 |
| 2024-02-06 | 9,550.00 | 9,575.00 | 9,425.00 | 9,475.00 | 2,107.51 | 8,101,200 |
| 2024-02-05 | 9,650.00 | 9,700.00 | 9,375.00 | 9,550.00 | 2,124.20 | 4,580,800 |
| 2024-02-02 | 9,575.00 | 9,700.00 | 9,475.00 | 9,625.00 | 2,140.88 | 4,478,000 |
| 2024-02-01 | 9,350.00 | 9,750.00 | 9,350.00 | 9,575.00 | 2,129.76 | 8,114,400 |
| 2024-01-31 | 9,550.00 | 9,700.00 | 9,425.00 | 9,575.00 | 2,129.76 | 10,421,600 |
| 2024-01-30 | 9,625.00 | 9,650.00 | 9,275.00 | 9,450.00 | 2,101.95 | 14,537,600 |
| 2024-01-29 | 9,900.00 | 9,925.00 | 9,625.00 | 9,625.00 | 2,140.88 | 12,197,200 |
| 2024-01-26 | 10,000.00 | 10,000.00 | 9,800.00 | 9,950.00 | 2,213.17 | 14,830,800 |
| 2024-01-25 | 9,950.00 | 10,050.00 | 9,900.00 | 10,000.00 | 2,224.29 | 4,370,400 |
| 2024-01-24 | 9,875.00 | 10,000.00 | 9,875.00 | 9,950.00 | 2,213.17 | 7,034,400 |
| 2024-01-23 | 9,750.00 | 9,975.00 | 9,700.00 | 9,850.00 | 2,190.93 | 16,462,000 |
| 2024-01-22 | 9,900.00 | 9,900.00 | 9,650.00 | 9,700.00 | 2,157.56 | 4,924,400 |
| 2024-01-19 | 10,000.00 | 10,100.00 | 9,800.00 | 9,975.00 | 2,218.73 | 4,667,600 |
| 2024-01-18 | 9,725.00 | 10,100.00 | 9,650.00 | 10,000.00 | 2,224.29 | 21,241,200 |
| 2024-01-17 | 10,050.00 | 10,050.00 | 9,575.00 | 9,750.00 | 2,168.68 | 12,008,000 |
| 2024-01-16 | 9,875.00 | 9,975.00 | 9,800.00 | 9,900.00 | 2,202.05 | 10,647,600 |
| 2024-01-15 | 9,725.00 | 10,100.00 | 9,700.00 | 9,875.00 | 2,196.49 | 18,334,400 |
| 2024-01-12 | 9,625.00 | 9,875.00 | 9,525.00 | 9,725.00 | 2,163.12 | 10,814,400 |
| 2024-01-11 | 9,600.00 | 9,700.00 | 9,500.00 | 9,625.00 | 2,140.88 | 12,761,600 |
| 2024-01-10 | 9,300.00 | 9,600.00 | 9,300.00 | 9,500.00 | 2,113.08 | 17,016,400 |
| 2024-01-09 | 9,300.00 | 9,425.00 | 9,250.00 | 9,275.00 | 2,063.03 | 7,074,000 |
| 2024-01-08 | 9,275.00 | 9,350.00 | 9,250.00 | 9,325.00 | 2,074.15 | 10,026,800 |
| 2024-01-05 | 9,425.00 | 9,425.00 | 9,275.00 | 9,275.00 | 2,063.03 | 14,703,200 |
| 2024-01-04 | 9,400.00 | 9,475.00 | 9,350.00 | 9,425.00 | 2,096.39 | 4,460,400 |
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.