Indosat Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	10,475.00	10,475.00	10,075.00	10,200.00	2,268.78	9,975,600
2023-10-05	10,500.00	10,625.00	10,275.00	10,400.00	2,313.26	21,262,400
2023-10-04	10,475.00	10,500.00	10,100.00	10,500.00	2,335.50	16,687,600
2023-10-03	10,300.00	10,750.00	10,200.00	10,400.00	2,313.26	25,070,000
2023-10-02	9,825.00	10,350.00	9,825.00	10,300.00	2,291.02	13,503,600
2023-09-29	9,675.00	10,125.00	9,650.00	9,825.00	2,185.36	18,550,000
2023-09-27	9,750.00	9,775.00	9,475.00	9,675.00	2,152.00	24,419,200
2023-09-26	9,950.00	9,950.00	9,650.00	9,750.00	2,168.68	19,250,400
2023-09-25	10,225.00	10,225.00	9,850.00	9,900.00	2,202.05	8,571,200
2023-09-22	9,750.00	10,150.00	9,750.00	9,975.00	2,218.73	8,039,200
2023-09-21	9,875.00	9,875.00	9,700.00	9,750.00	2,168.68	14,191,200
2023-09-20	9,850.00	9,900.00	9,800.00	9,850.00	2,190.93	5,948,800
2023-09-19	9,850.00	9,950.00	9,850.00	9,900.00	2,202.05	7,912,400
2023-09-18	10,000.00	10,000.00	9,775.00	9,850.00	2,190.93	12,968,800
2023-09-15	9,925.00	10,100.00	9,850.00	10,000.00	2,224.29	16,690,800
2023-09-14	9,900.00	9,925.00	9,800.00	9,900.00	2,202.05	14,636,800
2023-09-13	9,825.00	9,950.00	9,825.00	9,900.00	2,202.05	7,626,800
2023-09-12	9,875.00	10,000.00	9,825.00	9,825.00	2,185.36	9,019,200
2023-09-11	9,925.00	10,000.00	9,850.00	9,850.00	2,190.93	17,666,000
2023-09-08	9,750.00	9,900.00	9,625.00	9,850.00	2,190.93	16,149,200
2023-09-07	9,725.00	9,750.00	9,550.00	9,750.00	2,168.68	9,807,600
2023-09-06	9,800.00	9,800.00	9,675.00	9,725.00	2,163.12	12,086,800
2023-09-05	9,325.00	9,800.00	9,325.00	9,800.00	2,179.80	14,978,400
2023-09-04	9,500.00	9,500.00	9,225.00	9,275.00	2,063.03	15,683,200
2023-09-01	9,600.00	9,600.00	9,400.00	9,425.00	2,096.39	13,203,200
2023-08-31	9,700.00	9,700.00	9,400.00	9,600.00	2,135.32	11,527,200
2023-08-30	9,625.00	9,700.00	9,550.00	9,600.00	2,135.32	7,895,600
2023-08-29	9,650.00	9,725.00	9,600.00	9,625.00	2,140.88	8,179,200
2023-08-28	9,750.00	9,775.00	9,550.00	9,650.00	2,146.44	8,400,000
2023-08-25	9,750.00	9,850.00	9,650.00	9,750.00	2,168.68	6,655,200
2023-08-24	9,825.00	9,850.00	9,700.00	9,750.00	2,168.68	7,200,800
2023-08-23	9,850.00	9,950.00	9,750.00	9,875.00	2,196.49	6,756,000
2023-08-22	9,675.00	9,950.00	9,675.00	9,850.00	2,190.93	17,794,000
2023-08-21	9,725.00	9,900.00	9,650.00	9,650.00	2,146.44	18,300,000
2023-08-18	9,750.00	9,750.00	9,600.00	9,725.00	2,163.12	9,731,600
2023-08-16	9,600.00	10,050.00	9,575.00	9,750.00	2,168.68	30,942,800
2023-08-15	9,250.00	9,775.00	9,175.00	9,600.00	2,135.32	28,983,600
2023-08-14	9,250.00	9,500.00	9,175.00	9,225.00	2,051.91	13,043,200
2023-08-11	9,300.00	9,325.00	9,100.00	9,250.00	2,057.47	7,376,800
2023-08-10	9,375.00	9,475.00	9,050.00	9,300.00	2,068.59	20,165,600
2023-08-09	9,000.00	9,575.00	9,000.00	9,350.00	2,079.71	31,609,600
2023-08-08	8,700.00	9,100.00	8,675.00	9,000.00	2,001.86	26,576,800
2023-08-07	8,825.00	8,825.00	8,600.00	8,700.00	1,935.13	11,150,000
2023-08-04	8,975.00	9,050.00	8,725.00	8,825.00	1,962.94	13,645,600
2023-08-03	8,975.00	9,100.00	8,900.00	8,975.00	1,996.30	12,621,600
2023-08-02	9,200.00	9,375.00	8,850.00	8,975.00	1,996.30	18,904,000
2023-08-01	9,200.00	9,225.00	9,050.00	9,200.00	2,046.35	18,995,200
2023-07-31	9,025.00	9,650.00	9,025.00	9,200.00	2,046.35	31,442,800
2023-07-28	8,775.00	9,525.00	8,650.00	8,950.00	1,990.74	37,582,400
2023-07-27	8,600.00	8,900.00	8,575.00	8,750.00	1,946.25	19,578,800
2023-07-26	8,575.00	8,725.00	8,350.00	8,600.00	1,912.89	30,933,600
2023-07-25	8,925.00	8,925.00	8,475.00	8,550.00	1,901.77	28,302,400
2023-07-24	8,975.00	9,000.00	8,800.00	8,925.00	1,985.18	7,233,200
2023-07-21	8,950.00	9,000.00	8,900.00	8,975.00	1,996.30	5,113,600
2023-07-20	8,875.00	9,050.00	8,875.00	8,975.00	1,996.30	14,176,000
2023-07-18	9,000.00	9,050.00	8,850.00	8,875.00	1,974.06	8,393,200
2023-07-17	9,100.00	9,125.00	8,925.00	8,975.00	1,996.30	12,245,200
2023-07-14	8,900.00	9,125.00	8,850.00	9,075.00	2,018.54	17,790,800
2023-07-13	8,825.00	9,000.00	8,750.00	8,900.00	1,979.62	14,603,200
2023-07-12	8,850.00	9,000.00	8,850.00	9,000.00	2,001.86	5,188,000

← NewerPage 13 of 21 · 1,202 trading daysOlder →

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.