Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 6,825.00 | 6,975.00 | 6,675.00 | 6,850.00 | 1,474.48 | 22,636,000 |
| 2022-10-07 | 7,075.00 | 7,075.00 | 6,800.00 | 6,825.00 | 1,469.10 | 20,137,200 |
| 2022-10-06 | 7,125.00 | 7,175.00 | 7,000.00 | 7,075.00 | 1,522.91 | 11,048,800 |
| 2022-10-05 | 7,275.00 | 7,325.00 | 7,100.00 | 7,100.00 | 1,528.29 | 19,274,000 |
| 2022-10-04 | 7,400.00 | 7,425.00 | 7,175.00 | 7,275.00 | 1,565.96 | 14,382,000 |
| 2022-10-03 | 7,250.00 | 7,450.00 | 7,175.00 | 7,400.00 | 1,592.87 | 16,602,000 |
| 2022-09-30 | 7,300.00 | 7,475.00 | 7,175.00 | 7,250.00 | 1,560.58 | 32,083,200 |
| 2022-09-29 | 7,450.00 | 7,450.00 | 7,225.00 | 7,350.00 | 1,582.10 | 8,981,200 |
| 2022-09-28 | 7,450.00 | 7,450.00 | 7,225.00 | 7,300.00 | 1,571.34 | 14,159,200 |
| 2022-09-27 | 7,475.00 | 7,675.00 | 7,375.00 | 7,450.00 | 1,603.63 | 36,380,400 |
| 2022-09-26 | 7,350.00 | 7,475.00 | 7,200.00 | 7,475.00 | 1,609.01 | 22,383,200 |
| 2022-09-23 | 7,200.00 | 7,500.00 | 7,175.00 | 7,350.00 | 1,582.10 | 38,695,600 |
| 2022-09-22 | 6,925.00 | 7,200.00 | 6,875.00 | 7,200.00 | 1,549.82 | 14,568,000 |
| 2022-09-21 | 7,050.00 | 7,050.00 | 6,900.00 | 6,925.00 | 1,490.62 | 11,417,200 |
| 2022-09-20 | 7,175.00 | 7,175.00 | 7,000.00 | 7,025.00 | 1,512.15 | 9,446,800 |
| 2022-09-19 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 1,544.44 | 7,603,600 |
| 2022-09-16 | 7,175.00 | 7,200.00 | 6,975.00 | 7,050.00 | 1,517.53 | 60,732,400 |
| 2022-09-15 | 7,125.00 | 7,325.00 | 7,075.00 | 7,175.00 | 1,544.44 | 26,042,400 |
| 2022-09-14 | 7,200.00 | 7,275.00 | 7,000.00 | 7,125.00 | 1,533.67 | 13,718,800 |
| 2022-09-13 | 7,200.00 | 7,400.00 | 7,150.00 | 7,300.00 | 1,571.34 | 26,672,000 |
| 2022-09-12 | 7,175.00 | 7,275.00 | 7,100.00 | 7,200.00 | 1,549.82 | 76,224,400 |
| 2022-09-09 | 7,200.00 | 7,250.00 | 7,150.00 | 7,175.00 | 1,544.44 | 54,000,400 |
| 2022-09-08 | 6,975.00 | 7,275.00 | 6,975.00 | 7,200.00 | 1,549.82 | 32,268,400 |
| 2022-09-07 | 7,200.00 | 7,200.00 | 6,950.00 | 6,950.00 | 1,496.00 | 15,621,200 |
| 2022-09-06 | 7,125.00 | 7,250.00 | 7,075.00 | 7,200.00 | 1,549.82 | 54,896,800 |
| 2022-09-05 | 7,075.00 | 7,125.00 | 6,900.00 | 7,100.00 | 1,528.29 | 26,187,600 |
| 2022-09-02 | 7,125.00 | 7,125.00 | 6,975.00 | 7,075.00 | 1,522.91 | 6,884,000 |
| 2022-09-01 | 7,400.00 | 7,400.00 | 7,050.00 | 7,125.00 | 1,533.67 | 5,448,400 |
| 2022-08-31 | 7,225.00 | 7,300.00 | 7,000.00 | 7,175.00 | 1,544.44 | 11,773,600 |
| 2022-08-30 | 7,000.00 | 7,250.00 | 6,975.00 | 7,225.00 | 1,555.20 | 28,822,800 |
| 2022-08-29 | 6,950.00 | 7,200.00 | 6,800.00 | 7,000.00 | 1,506.77 | 13,097,600 |
| 2022-08-26 | 7,225.00 | 7,300.00 | 7,200.00 | 7,200.00 | 1,496.42 | 22,091,200 |
| 2022-08-25 | 7,250.00 | 7,300.00 | 7,200.00 | 7,225.00 | 1,501.62 | 20,990,800 |
| 2022-08-24 | 7,300.00 | 7,300.00 | 7,150.00 | 7,225.00 | 1,501.62 | 14,928,800 |
| 2022-08-23 | 7,200.00 | 7,325.00 | 7,200.00 | 7,250.00 | 1,506.81 | 29,967,200 |
| 2022-08-22 | 7,550.00 | 7,625.00 | 7,075.00 | 7,200.00 | 1,496.42 | 32,860,800 |
| 2022-08-19 | 7,500.00 | 7,525.00 | 7,375.00 | 7,525.00 | 1,563.97 | 32,167,600 |
| 2022-08-18 | 7,325.00 | 7,425.00 | 7,200.00 | 7,325.00 | 1,522.40 | 20,613,200 |
| 2022-08-16 | 7,325.00 | 7,450.00 | 7,250.00 | 7,325.00 | 1,522.40 | 19,374,400 |
| 2022-08-15 | 7,400.00 | 7,525.00 | 7,200.00 | 7,325.00 | 1,522.40 | 32,845,200 |
| 2022-08-12 | 7,175.00 | 7,500.00 | 7,175.00 | 7,350.00 | 1,527.60 | 37,995,200 |
| 2022-08-11 | 7,200.00 | 7,275.00 | 7,125.00 | 7,175.00 | 1,491.23 | 57,405,600 |
| 2022-08-10 | 7,100.00 | 7,175.00 | 6,825.00 | 7,125.00 | 1,480.83 | 33,752,000 |
| 2022-08-09 | 7,225.00 | 7,250.00 | 7,075.00 | 7,100.00 | 1,475.64 | 11,034,000 |
| 2022-08-08 | 7,250.00 | 7,425.00 | 7,025.00 | 7,200.00 | 1,496.42 | 26,646,800 |
| 2022-08-05 | 7,150.00 | 7,250.00 | 7,100.00 | 7,200.00 | 1,496.42 | 25,261,600 |
| 2022-08-04 | 7,300.00 | 7,300.00 | 7,050.00 | 7,150.00 | 1,486.03 | 28,744,800 |
| 2022-08-03 | 6,875.00 | 7,275.00 | 6,800.00 | 7,200.00 | 1,496.42 | 62,556,400 |
| 2022-08-02 | 6,750.00 | 7,025.00 | 6,725.00 | 6,800.00 | 1,413.29 | 49,838,800 |
| 2022-08-01 | 6,675.00 | 6,975.00 | 6,675.00 | 6,775.00 | 1,408.09 | 50,600,000 |
| 2022-07-29 | 6,525.00 | 6,825.00 | 6,450.00 | 6,675.00 | 1,387.31 | 20,264,400 |
| 2022-07-28 | 6,525.00 | 6,600.00 | 6,375.00 | 6,525.00 | 1,356.13 | 25,548,000 |
| 2022-07-27 | 6,300.00 | 6,525.00 | 6,200.00 | 6,500.00 | 1,350.94 | 18,042,800 |
| 2022-07-26 | 6,550.00 | 6,625.00 | 6,300.00 | 6,325.00 | 1,314.56 | 37,881,200 |
| 2022-07-25 | 6,425.00 | 6,575.00 | 6,425.00 | 6,550.00 | 1,361.33 | 10,805,600 |
| 2022-07-22 | 6,500.00 | 6,575.00 | 6,300.00 | 6,450.00 | 1,340.54 | 13,294,000 |
| 2022-07-21 | 6,275.00 | 6,650.00 | 6,275.00 | 6,500.00 | 1,350.94 | 24,668,000 |
| 2022-07-20 | 6,300.00 | 6,475.00 | 6,250.00 | 6,400.00 | 1,330.15 | 46,852,800 |
| 2022-07-19 | 6,075.00 | 6,350.00 | 6,050.00 | 6,225.00 | 1,293.78 | 18,555,600 |
| 2022-07-18 | 6,100.00 | 6,175.00 | 5,950.00 | 6,075.00 | 1,262.61 | 11,657,200 |
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.