Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 6,925.00 | 7,000.00 | 6,875.00 | 6,975.00 | 1,501.38 | 9,456,800 |
| 2023-03-29 | 6,975.00 | 7,000.00 | 6,850.00 | 6,925.00 | 1,490.62 | 11,578,800 |
| 2023-03-28 | 7,050.00 | 7,125.00 | 6,950.00 | 6,950.00 | 1,496.00 | 7,009,200 |
| 2023-03-27 | 7,075.00 | 7,250.00 | 6,900.00 | 7,000.00 | 1,506.77 | 13,325,600 |
| 2023-03-24 | 6,875.00 | 7,200.00 | 6,800.00 | 7,050.00 | 1,517.53 | 26,257,600 |
| 2023-03-21 | 6,825.00 | 6,925.00 | 6,700.00 | 6,875.00 | 1,479.86 | 7,050,400 |
| 2023-03-20 | 7,000.00 | 7,000.00 | 6,725.00 | 6,825.00 | 1,469.10 | 8,094,000 |
| 2023-03-17 | 6,950.00 | 7,000.00 | 6,850.00 | 7,000.00 | 1,506.77 | 18,732,800 |
| 2023-03-16 | 7,000.00 | 7,025.00 | 6,950.00 | 6,950.00 | 1,496.00 | 18,487,200 |
| 2023-03-15 | 6,925.00 | 7,050.00 | 6,925.00 | 7,000.00 | 1,506.77 | 8,478,000 |
| 2023-03-14 | 7,075.00 | 7,150.00 | 6,900.00 | 6,900.00 | 1,485.24 | 12,804,400 |
| 2023-03-13 | 7,000.00 | 7,100.00 | 6,825.00 | 7,075.00 | 1,522.91 | 7,266,400 |
| 2023-03-10 | 7,000.00 | 7,050.00 | 6,900.00 | 7,000.00 | 1,506.77 | 6,880,800 |
| 2023-03-09 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 1,506.77 | 3,010,800 |
| 2023-03-08 | 6,950.00 | 7,025.00 | 6,825.00 | 7,000.00 | 1,506.77 | 20,980,400 |
| 2023-03-07 | 7,075.00 | 7,150.00 | 6,900.00 | 6,950.00 | 1,496.00 | 18,534,800 |
| 2023-03-06 | 6,900.00 | 7,150.00 | 6,900.00 | 7,125.00 | 1,533.67 | 27,772,000 |
| 2023-03-03 | 6,800.00 | 6,950.00 | 6,775.00 | 6,900.00 | 1,485.24 | 18,991,200 |
| 2023-03-02 | 6,825.00 | 6,825.00 | 6,750.00 | 6,775.00 | 1,458.33 | 3,954,000 |
| 2023-03-01 | 6,775.00 | 6,925.00 | 6,750.00 | 6,825.00 | 1,469.10 | 10,960,800 |
| 2023-02-28 | 6,675.00 | 6,825.00 | 6,675.00 | 6,825.00 | 1,469.10 | 14,090,800 |
| 2023-02-27 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 1,442.19 | 18,229,200 |
| 2023-02-24 | 6,775.00 | 6,800.00 | 6,550.00 | 6,600.00 | 1,420.67 | 9,075,600 |
| 2023-02-23 | 6,700.00 | 6,825.00 | 6,600.00 | 6,750.00 | 1,452.95 | 19,014,000 |
| 2023-02-22 | 6,775.00 | 6,850.00 | 6,500.00 | 6,600.00 | 1,420.67 | 24,774,400 |
| 2023-02-21 | 6,900.00 | 7,000.00 | 6,675.00 | 6,800.00 | 1,463.72 | 37,992,800 |
| 2023-02-20 | 6,525.00 | 6,950.00 | 6,500.00 | 6,825.00 | 1,469.10 | 56,637,200 |
| 2023-02-17 | 6,400.00 | 6,675.00 | 6,350.00 | 6,500.00 | 1,399.14 | 99,050,400 |
| 2023-02-16 | 6,200.00 | 6,425.00 | 6,200.00 | 6,400.00 | 1,377.61 | 89,696,800 |
| 2023-02-15 | 6,225.00 | 6,275.00 | 6,125.00 | 6,200.00 | 1,334.56 | 76,268,400 |
| 2023-02-14 | 6,200.00 | 6,375.00 | 6,050.00 | 6,300.00 | 1,356.09 | 75,364,000 |
| 2023-02-13 | 5,925.00 | 6,300.00 | 5,800.00 | 6,175.00 | 1,329.18 | 169,425,600 |
| 2023-02-10 | 5,875.00 | 5,925.00 | 5,800.00 | 5,925.00 | 1,275.37 | 13,046,000 |
| 2023-02-09 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 1,264.61 | 11,913,200 |
| 2023-02-08 | 5,900.00 | 5,950.00 | 5,825.00 | 5,900.00 | 1,269.99 | 30,118,400 |
| 2023-02-07 | 6,000.00 | 6,075.00 | 5,850.00 | 5,900.00 | 1,269.99 | 24,800,400 |
| 2023-02-06 | 6,050.00 | 6,100.00 | 5,950.00 | 6,000.00 | 1,291.51 | 12,009,200 |
| 2023-02-03 | 5,925.00 | 6,100.00 | 5,925.00 | 6,050.00 | 1,302.28 | 8,326,400 |
| 2023-02-02 | 6,000.00 | 6,100.00 | 5,925.00 | 5,925.00 | 1,275.37 | 6,958,800 |
| 2023-02-01 | 6,150.00 | 6,175.00 | 5,925.00 | 6,000.00 | 1,291.51 | 11,163,600 |
| 2023-01-31 | 6,000.00 | 6,150.00 | 5,950.00 | 6,100.00 | 1,313.04 | 12,695,600 |
| 2023-01-30 | 6,000.00 | 6,025.00 | 5,925.00 | 5,975.00 | 1,286.13 | 9,891,600 |
| 2023-01-27 | 6,025.00 | 6,075.00 | 5,900.00 | 6,000.00 | 1,291.51 | 11,656,000 |
| 2023-01-26 | 5,825.00 | 6,025.00 | 5,825.00 | 5,975.00 | 1,286.13 | 4,414,000 |
| 2023-01-25 | 6,050.00 | 6,100.00 | 5,825.00 | 5,825.00 | 1,253.84 | 23,252,800 |
| 2023-01-24 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 1,302.28 | 2,426,400 |
| 2023-01-20 | 6,200.00 | 6,275.00 | 6,100.00 | 6,125.00 | 1,318.42 | 10,560,800 |
| 2023-01-19 | 6,050.00 | 6,250.00 | 6,050.00 | 6,200.00 | 1,334.56 | 22,194,400 |
| 2023-01-18 | 6,050.00 | 6,100.00 | 6,000.00 | 6,050.00 | 1,302.28 | 11,961,200 |
| 2023-01-17 | 6,100.00 | 6,125.00 | 6,025.00 | 6,050.00 | 1,302.28 | 6,718,400 |
| 2023-01-16 | 6,075.00 | 6,100.00 | 6,000.00 | 6,050.00 | 1,302.28 | 4,864,800 |
| 2023-01-13 | 6,025.00 | 6,125.00 | 5,975.00 | 6,075.00 | 1,307.66 | 9,580,000 |
| 2023-01-12 | 6,050.00 | 6,175.00 | 5,950.00 | 6,000.00 | 1,291.51 | 9,525,200 |
| 2023-01-11 | 6,100.00 | 6,225.00 | 6,025.00 | 6,025.00 | 1,296.90 | 7,310,000 |
| 2023-01-10 | 5,925.00 | 6,175.00 | 5,925.00 | 6,100.00 | 1,313.04 | 16,625,600 |
| 2023-01-09 | 6,150.00 | 6,150.00 | 5,925.00 | 5,925.00 | 1,275.37 | 14,567,600 |
| 2023-01-06 | 6,100.00 | 6,250.00 | 5,925.00 | 6,125.00 | 1,318.42 | 9,971,200 |
| 2023-01-05 | 6,250.00 | 6,300.00 | 6,050.00 | 6,100.00 | 1,313.04 | 11,361,600 |
| 2023-01-04 | 6,425.00 | 6,425.00 | 6,175.00 | 6,250.00 | 1,345.33 | 9,226,000 |
| 2023-01-03 | 6,025.00 | 6,425.00 | 6,000.00 | 6,300.00 | 1,356.09 | 33,509,200 |
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.