Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-02 | 6,175.00 | 6,200.00 | 6,000.00 | 6,025.00 | 1,296.90 | 3,468,000 |
| 2022-12-30 | 6,025.00 | 6,200.00 | 5,950.00 | 6,175.00 | 1,329.18 | 9,918,800 |
| 2022-12-29 | 6,000.00 | 6,025.00 | 5,925.00 | 6,025.00 | 1,296.90 | 3,172,400 |
| 2022-12-28 | 6,100.00 | 6,150.00 | 5,925.00 | 6,000.00 | 1,291.51 | 5,860,000 |
| 2022-12-27 | 6,150.00 | 6,175.00 | 6,050.00 | 6,100.00 | 1,313.04 | 9,200,400 |
| 2022-12-26 | 6,000.00 | 6,175.00 | 5,925.00 | 6,125.00 | 1,318.42 | 10,871,600 |
| 2022-12-23 | 6,100.00 | 6,125.00 | 5,875.00 | 5,975.00 | 1,286.13 | 9,982,000 |
| 2022-12-22 | 5,725.00 | 6,100.00 | 5,725.00 | 6,000.00 | 1,291.51 | 38,098,800 |
| 2022-12-21 | 5,725.00 | 5,750.00 | 5,625.00 | 5,700.00 | 1,226.94 | 3,795,600 |
| 2022-12-20 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 1,232.32 | 15,000,400 |
| 2022-12-19 | 5,600.00 | 5,750.00 | 5,475.00 | 5,700.00 | 1,226.94 | 12,837,200 |
| 2022-12-16 | 5,375.00 | 5,700.00 | 5,300.00 | 5,600.00 | 1,205.41 | 23,932,000 |
| 2022-12-15 | 5,450.00 | 5,450.00 | 5,275.00 | 5,375.00 | 1,156.98 | 47,465,600 |
| 2022-12-14 | 5,500.00 | 5,575.00 | 5,375.00 | 5,400.00 | 1,162.36 | 27,551,200 |
| 2022-12-13 | 5,725.00 | 5,775.00 | 5,425.00 | 5,500.00 | 1,183.89 | 41,566,000 |
| 2022-12-12 | 5,775.00 | 5,775.00 | 5,575.00 | 5,625.00 | 1,210.79 | 9,007,200 |
| 2022-12-09 | 5,775.00 | 5,875.00 | 5,700.00 | 5,750.00 | 1,237.70 | 21,376,000 |
| 2022-12-08 | 5,750.00 | 5,850.00 | 5,625.00 | 5,800.00 | 1,248.46 | 19,413,600 |
| 2022-12-07 | 5,825.00 | 5,900.00 | 5,550.00 | 5,775.00 | 1,243.08 | 21,334,400 |
| 2022-12-06 | 6,000.00 | 6,050.00 | 5,775.00 | 5,825.00 | 1,253.84 | 9,868,400 |
| 2022-12-05 | 5,900.00 | 6,050.00 | 5,875.00 | 6,000.00 | 1,291.51 | 14,796,400 |
| 2022-12-02 | 5,875.00 | 5,900.00 | 5,750.00 | 5,875.00 | 1,264.61 | 5,408,800 |
| 2022-12-01 | 5,950.00 | 5,950.00 | 5,750.00 | 5,850.00 | 1,259.23 | 19,073,600 |
| 2022-11-30 | 6,025.00 | 6,025.00 | 5,750.00 | 5,950.00 | 1,280.75 | 33,595,600 |
| 2022-11-29 | 5,950.00 | 6,025.00 | 5,900.00 | 5,925.00 | 1,275.37 | 7,281,200 |
| 2022-11-28 | 6,050.00 | 6,125.00 | 5,900.00 | 5,925.00 | 1,275.37 | 18,666,400 |
| 2022-11-25 | 6,250.00 | 6,250.00 | 6,050.00 | 6,050.00 | 1,302.28 | 17,169,200 |
| 2022-11-24 | 6,250.00 | 6,300.00 | 6,175.00 | 6,250.00 | 1,345.33 | 10,055,200 |
| 2022-11-23 | 6,275.00 | 6,350.00 | 6,225.00 | 6,225.00 | 1,339.95 | 20,771,600 |
| 2022-11-22 | 6,300.00 | 6,350.00 | 6,250.00 | 6,275.00 | 1,350.71 | 7,138,800 |
| 2022-11-21 | 6,400.00 | 6,400.00 | 6,250.00 | 6,300.00 | 1,356.09 | 5,829,600 |
| 2022-11-18 | 6,325.00 | 6,375.00 | 6,250.00 | 6,300.00 | 1,356.09 | 10,778,000 |
| 2022-11-17 | 6,400.00 | 6,500.00 | 6,225.00 | 6,300.00 | 1,356.09 | 16,800,000 |
| 2022-11-16 | 6,550.00 | 6,550.00 | 6,350.00 | 6,400.00 | 1,377.61 | 9,451,600 |
| 2022-11-15 | 6,575.00 | 6,600.00 | 6,425.00 | 6,550.00 | 1,409.90 | 9,330,000 |
| 2022-11-14 | 6,750.00 | 6,775.00 | 6,525.00 | 6,575.00 | 1,415.28 | 6,731,600 |
| 2022-11-11 | 6,700.00 | 6,800.00 | 6,600.00 | 6,750.00 | 1,452.95 | 14,124,800 |
| 2022-11-10 | 6,550.00 | 6,650.00 | 6,375.00 | 6,625.00 | 1,426.05 | 13,444,400 |
| 2022-11-09 | 6,675.00 | 6,725.00 | 6,500.00 | 6,550.00 | 1,409.90 | 12,001,600 |
| 2022-11-08 | 6,800.00 | 6,800.00 | 6,650.00 | 6,675.00 | 1,436.81 | 5,441,600 |
| 2022-11-07 | 6,725.00 | 6,825.00 | 6,700.00 | 6,800.00 | 1,463.72 | 6,332,400 |
| 2022-11-04 | 6,825.00 | 6,825.00 | 6,625.00 | 6,700.00 | 1,442.19 | 6,063,200 |
| 2022-11-03 | 6,925.00 | 6,925.00 | 6,725.00 | 6,825.00 | 1,469.10 | 4,995,600 |
| 2022-11-02 | 6,900.00 | 6,975.00 | 6,750.00 | 6,925.00 | 1,490.62 | 15,828,000 |
| 2022-11-01 | 6,800.00 | 6,925.00 | 6,600.00 | 6,925.00 | 1,490.62 | 14,522,000 |
| 2022-10-31 | 6,400.00 | 6,875.00 | 6,400.00 | 6,775.00 | 1,458.33 | 35,854,000 |
| 2022-10-28 | 6,375.00 | 6,425.00 | 6,275.00 | 6,350.00 | 1,366.85 | 20,192,000 |
| 2022-10-27 | 6,400.00 | 6,550.00 | 6,275.00 | 6,375.00 | 1,372.23 | 19,861,200 |
| 2022-10-26 | 6,650.00 | 6,750.00 | 6,400.00 | 6,425.00 | 1,383.00 | 17,962,800 |
| 2022-10-25 | 6,550.00 | 6,775.00 | 6,550.00 | 6,650.00 | 1,431.43 | 19,917,600 |
| 2022-10-24 | 6,525.00 | 6,625.00 | 6,475.00 | 6,550.00 | 1,409.90 | 14,287,200 |
| 2022-10-21 | 6,500.00 | 6,625.00 | 6,375.00 | 6,500.00 | 1,399.14 | 10,596,400 |
| 2022-10-20 | 6,425.00 | 6,725.00 | 6,175.00 | 6,425.00 | 1,383.00 | 43,288,400 |
| 2022-10-19 | 6,325.00 | 6,375.00 | 6,225.00 | 6,325.00 | 1,361.47 | 15,319,600 |
| 2022-10-18 | 6,325.00 | 6,600.00 | 6,300.00 | 6,325.00 | 1,361.47 | 18,607,200 |
| 2022-10-17 | 6,275.00 | 6,375.00 | 6,125.00 | 6,300.00 | 1,356.09 | 14,049,200 |
| 2022-10-14 | 6,650.00 | 6,800.00 | 6,275.00 | 6,275.00 | 1,350.71 | 14,477,600 |
| 2022-10-13 | 6,875.00 | 6,900.00 | 6,600.00 | 6,600.00 | 1,420.67 | 10,910,800 |
| 2022-10-12 | 6,875.00 | 6,925.00 | 6,575.00 | 6,875.00 | 1,479.86 | 16,447,200 |
| 2022-10-11 | 6,900.00 | 6,925.00 | 6,775.00 | 6,850.00 | 1,474.48 | 10,159,200 |
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.