Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ISAT.JK stock page

Indosat Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-039,350.009,425.009,225.009,400.002,090.8313,056,000
2024-01-029,375.009,425.009,300.009,375.002,085.274,097,200
2023-12-299,350.009,400.009,250.009,375.002,085.276,202,000
2023-12-289,375.009,400.009,275.009,350.002,079.714,076,400
2023-12-279,400.009,425.009,275.009,375.002,085.2715,272,400
2023-12-229,400.009,450.009,250.009,400.002,090.839,843,200
2023-12-219,400.009,450.009,200.009,400.002,090.8329,103,200
2023-12-209,400.009,400.009,300.009,400.002,090.836,872,400
2023-12-199,350.009,450.009,300.009,400.002,090.8310,107,200
2023-12-189,500.009,525.009,200.009,350.002,079.7116,969,600
2023-12-159,575.009,675.009,500.009,500.002,113.0880,852,000
2023-12-149,500.009,725.009,350.009,550.002,124.207,413,600
2023-12-139,675.009,775.009,425.009,475.002,107.5112,392,400
2023-12-129,350.009,800.009,350.009,675.002,152.0013,945,600
2023-12-119,350.009,425.009,225.009,350.002,079.717,612,400
2023-12-089,375.009,500.009,225.009,425.002,096.3911,179,200
2023-12-079,300.009,500.009,200.009,375.002,085.2719,514,800
2023-12-069,400.009,425.009,275.009,300.002,068.597,942,400
2023-12-059,300.009,450.009,250.009,400.002,090.8315,895,600
2023-12-049,525.009,600.009,250.009,300.002,068.5918,899,200
2023-12-019,525.009,625.009,400.009,575.002,129.7610,284,400
2023-11-309,525.009,600.009,350.009,525.002,118.649,193,600
2023-11-299,150.009,600.009,150.009,525.002,118.6413,013,200
2023-11-289,200.009,275.009,075.009,150.002,035.225,790,800
2023-11-278,925.009,225.008,925.009,200.002,046.356,149,200
2023-11-249,250.009,250.008,650.009,100.002,024.1010,521,600
2023-11-239,150.009,325.009,125.009,275.002,063.038,320,400
2023-11-229,150.009,175.008,975.009,100.002,024.108,118,000
2023-11-219,100.009,175.009,025.009,150.002,035.2210,238,800
2023-11-209,150.009,175.009,025.009,100.002,024.1011,040,400
2023-11-179,300.009,300.009,075.009,100.002,024.109,585,200
2023-11-169,475.009,475.009,200.009,300.002,068.594,254,000
2023-11-159,300.009,600.009,300.009,475.002,107.517,030,800
2023-11-149,450.009,475.009,050.009,300.002,068.594,419,200
2023-11-139,175.009,525.009,175.009,450.002,101.956,155,200
2023-11-109,375.009,425.008,975.009,175.002,040.7912,330,800
2023-11-099,200.009,550.009,200.009,375.002,085.2711,990,000
2023-11-089,350.009,400.009,100.009,200.002,046.357,924,400
2023-11-079,350.009,525.009,275.009,400.002,090.837,526,800
2023-11-069,300.009,825.009,275.009,525.002,118.6418,435,200
2023-11-039,200.009,525.009,125.009,300.002,068.5914,910,400
2023-11-029,450.009,625.009,125.009,200.002,046.3536,274,400
2023-11-019,450.009,550.009,200.009,450.002,101.9517,095,200
2023-10-319,775.009,775.009,300.009,450.002,101.9523,846,800
2023-10-309,975.0010,100.009,375.009,600.002,135.3229,451,600
2023-10-279,650.009,950.009,575.009,850.002,190.9317,624,000
2023-10-269,400.009,650.009,300.009,650.002,146.4415,954,800
2023-10-259,700.009,725.009,350.009,400.002,090.8319,941,200
2023-10-249,675.009,700.009,500.009,625.002,140.884,611,200
2023-10-239,900.009,925.009,250.009,675.002,152.0019,499,200
2023-10-209,900.0010,050.009,775.009,900.002,202.059,876,000
2023-10-1910,000.0010,125.009,750.009,900.002,202.0523,176,400
2023-10-1810,150.0010,175.009,600.009,800.002,179.8057,484,800
2023-10-1710,500.0010,650.0010,025.0010,150.002,257.6512,996,800
2023-10-1610,525.0010,700.0010,375.0010,500.002,335.509,659,600
2023-10-1310,675.0010,700.0010,400.0010,525.002,341.0615,772,800
2023-10-1210,500.0010,850.0010,500.0010,700.002,379.9913,092,000
2023-10-1110,475.0010,625.0010,325.0010,500.002,335.5017,110,400
2023-10-1010,500.0010,575.0010,350.0010,475.002,329.9410,980,000
2023-10-0910,200.0010,525.0010,100.0010,500.002,335.5016,329,600
← NewerPage 12 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-18111.0000 IDR
2025-06-1283.8000 IDR
2024-06-03268.4000 IDR
2023-05-25255.7000 IDR
2022-08-29248.0564 IDR
2021-12-07828.1300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.