Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 8,975.00 | 9,050.00 | 8,825.00 | 8,875.00 | 1,974.06 | 9,107,200 |
| 2023-07-10 | 9,050.00 | 9,100.00 | 8,925.00 | 8,975.00 | 1,996.30 | 8,536,800 |
| 2023-07-07 | 9,050.00 | 9,225.00 | 8,950.00 | 9,075.00 | 2,018.54 | 17,188,000 |
| 2023-07-06 | 8,975.00 | 9,250.00 | 8,850.00 | 9,050.00 | 2,012.98 | 31,700,400 |
| 2023-07-05 | 8,975.00 | 9,000.00 | 8,775.00 | 8,975.00 | 1,996.30 | 19,332,400 |
| 2023-07-04 | 8,825.00 | 9,175.00 | 8,750.00 | 8,975.00 | 1,996.30 | 26,168,400 |
| 2023-07-03 | 8,625.00 | 8,975.00 | 8,600.00 | 8,825.00 | 1,962.94 | 26,108,800 |
| 2023-06-27 | 8,775.00 | 8,825.00 | 8,575.00 | 8,625.00 | 1,918.45 | 11,589,600 |
| 2023-06-26 | 8,725.00 | 8,900.00 | 8,575.00 | 8,775.00 | 1,951.81 | 10,146,000 |
| 2023-06-23 | 8,625.00 | 9,000.00 | 8,600.00 | 8,700.00 | 1,935.13 | 29,059,600 |
| 2023-06-22 | 8,850.00 | 8,950.00 | 8,450.00 | 8,600.00 | 1,912.89 | 26,556,800 |
| 2023-06-21 | 8,550.00 | 8,950.00 | 8,550.00 | 8,850.00 | 1,968.50 | 20,427,200 |
| 2023-06-20 | 8,450.00 | 8,675.00 | 8,400.00 | 8,550.00 | 1,901.77 | 14,054,400 |
| 2023-06-19 | 9,100.00 | 9,100.00 | 8,275.00 | 8,375.00 | 1,862.84 | 37,148,000 |
| 2023-06-16 | 9,000.00 | 9,125.00 | 8,975.00 | 9,100.00 | 2,024.10 | 228,513,200 |
| 2023-06-15 | 8,750.00 | 9,075.00 | 8,625.00 | 9,000.00 | 2,001.86 | 48,875,600 |
| 2023-06-14 | 8,700.00 | 9,050.00 | 8,575.00 | 8,750.00 | 1,946.25 | 24,470,400 |
| 2023-06-13 | 8,650.00 | 8,800.00 | 8,600.00 | 8,700.00 | 1,935.13 | 23,050,400 |
| 2023-06-12 | 8,700.00 | 8,950.00 | 8,600.00 | 8,650.00 | 1,924.01 | 26,414,400 |
| 2023-06-09 | 8,700.00 | 8,800.00 | 8,575.00 | 8,700.00 | 1,935.13 | 28,680,000 |
| 2023-06-08 | 8,775.00 | 8,850.00 | 8,650.00 | 8,700.00 | 1,935.13 | 39,594,800 |
| 2023-06-07 | 8,475.00 | 8,775.00 | 8,250.00 | 8,775.00 | 1,951.81 | 66,874,800 |
| 2023-06-06 | 8,475.00 | 8,625.00 | 8,325.00 | 8,500.00 | 1,890.65 | 56,613,600 |
| 2023-06-05 | 8,300.00 | 8,675.00 | 8,250.00 | 8,350.00 | 1,857.28 | 33,222,800 |
| 2023-05-31 | 8,125.00 | 8,450.00 | 8,125.00 | 8,300.00 | 1,846.16 | 43,098,000 |
| 2023-05-30 | 8,025.00 | 8,475.00 | 8,025.00 | 8,200.00 | 1,823.92 | 64,743,600 |
| 2023-05-29 | 7,850.00 | 8,150.00 | 7,850.00 | 8,025.00 | 1,784.99 | 22,658,000 |
| 2023-05-26 | 7,775.00 | 7,925.00 | 7,600.00 | 7,850.00 | 1,746.07 | 3,894,800 |
| 2023-05-25 | 7,800.00 | 8,100.00 | 7,725.00 | 7,775.00 | 1,729.39 | 27,542,400 |
| 2023-05-24 | 7,700.00 | 8,150.00 | 7,650.00 | 7,925.00 | 1,705.87 | 31,254,400 |
| 2023-05-23 | 7,675.00 | 7,725.00 | 7,550.00 | 7,650.00 | 1,646.68 | 12,782,800 |
| 2023-05-22 | 7,800.00 | 7,800.00 | 7,625.00 | 7,650.00 | 1,646.68 | 12,838,000 |
| 2023-05-19 | 7,600.00 | 7,825.00 | 7,600.00 | 7,800.00 | 1,678.97 | 27,740,000 |
| 2023-05-17 | 7,425.00 | 7,725.00 | 7,325.00 | 7,600.00 | 1,635.92 | 14,152,000 |
| 2023-05-16 | 7,650.00 | 7,650.00 | 7,375.00 | 7,425.00 | 1,598.25 | 45,063,200 |
| 2023-05-15 | 7,775.00 | 7,900.00 | 7,600.00 | 7,675.00 | 1,652.06 | 9,053,200 |
| 2023-05-12 | 7,600.00 | 7,925.00 | 7,575.00 | 7,800.00 | 1,678.97 | 9,824,000 |
| 2023-05-11 | 7,525.00 | 7,825.00 | 7,525.00 | 7,600.00 | 1,635.92 | 15,798,400 |
| 2023-05-10 | 7,725.00 | 7,975.00 | 7,650.00 | 7,725.00 | 1,662.82 | 24,397,600 |
| 2023-05-09 | 7,750.00 | 7,800.00 | 7,600.00 | 7,725.00 | 1,662.82 | 38,454,400 |
| 2023-05-08 | 7,550.00 | 7,800.00 | 7,525.00 | 7,750.00 | 1,668.21 | 26,408,000 |
| 2023-05-05 | 7,600.00 | 7,625.00 | 7,475.00 | 7,550.00 | 1,625.15 | 13,990,400 |
| 2023-05-04 | 7,450.00 | 7,625.00 | 7,325.00 | 7,550.00 | 1,625.15 | 28,890,000 |
| 2023-05-03 | 7,350.00 | 7,450.00 | 7,200.00 | 7,450.00 | 1,603.63 | 16,257,200 |
| 2023-05-02 | 7,100.00 | 7,450.00 | 7,050.00 | 7,350.00 | 1,582.10 | 70,789,200 |
| 2023-04-28 | 6,800.00 | 7,125.00 | 6,800.00 | 7,000.00 | 1,506.77 | 586,494,400 |
| 2023-04-27 | 6,600.00 | 6,900.00 | 6,600.00 | 6,800.00 | 1,463.72 | 15,019,600 |
| 2023-04-26 | 6,725.00 | 6,775.00 | 6,600.00 | 6,600.00 | 1,420.67 | 14,712,400 |
| 2023-04-18 | 6,625.00 | 6,700.00 | 6,625.00 | 6,700.00 | 1,442.19 | 6,474,800 |
| 2023-04-17 | 6,600.00 | 6,725.00 | 6,575.00 | 6,650.00 | 1,431.43 | 16,746,400 |
| 2023-04-14 | 6,625.00 | 6,650.00 | 6,550.00 | 6,600.00 | 1,420.67 | 10,787,600 |
| 2023-04-13 | 6,675.00 | 6,750.00 | 6,600.00 | 6,600.00 | 1,420.67 | 7,856,800 |
| 2023-04-12 | 6,650.00 | 6,700.00 | 6,475.00 | 6,700.00 | 1,442.19 | 28,458,400 |
| 2023-04-11 | 6,650.00 | 6,700.00 | 6,575.00 | 6,700.00 | 1,442.19 | 9,682,400 |
| 2023-04-10 | 6,750.00 | 6,750.00 | 6,600.00 | 6,625.00 | 1,426.05 | 11,693,200 |
| 2023-04-06 | 6,825.00 | 6,825.00 | 6,650.00 | 6,750.00 | 1,452.95 | 10,398,800 |
| 2023-04-05 | 6,850.00 | 6,900.00 | 6,600.00 | 6,825.00 | 1,469.10 | 27,560,400 |
| 2023-04-04 | 6,850.00 | 6,875.00 | 6,775.00 | 6,825.00 | 1,469.10 | 10,189,200 |
| 2023-04-03 | 6,950.00 | 6,950.00 | 6,825.00 | 6,825.00 | 1,469.10 | 6,356,800 |
| 2023-03-31 | 6,975.00 | 7,000.00 | 6,800.00 | 6,950.00 | 1,496.00 | 10,108,800 |
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.