Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 6,225.00 | 6,275.00 | 6,050.00 | 6,100.00 | 1,267.80 | 15,242,800 |
| 2022-07-14 | 6,325.00 | 6,375.00 | 6,175.00 | 6,225.00 | 1,293.78 | 5,210,400 |
| 2022-07-13 | 6,500.00 | 6,500.00 | 6,225.00 | 6,350.00 | 1,319.76 | 18,878,400 |
| 2022-07-12 | 6,400.00 | 6,550.00 | 6,325.00 | 6,500.00 | 1,350.94 | 5,041,600 |
| 2022-07-11 | 6,325.00 | 6,450.00 | 6,300.00 | 6,400.00 | 1,330.15 | 9,013,200 |
| 2022-07-08 | 6,475.00 | 6,550.00 | 6,325.00 | 6,325.00 | 1,314.56 | 8,478,800 |
| 2022-07-07 | 6,375.00 | 6,525.00 | 6,300.00 | 6,450.00 | 1,340.54 | 14,339,600 |
| 2022-07-06 | 6,300.00 | 6,475.00 | 6,150.00 | 6,400.00 | 1,330.15 | 22,007,600 |
| 2022-07-05 | 6,375.00 | 6,375.00 | 6,200.00 | 6,275.00 | 1,304.17 | 9,728,400 |
| 2022-07-04 | 6,325.00 | 6,375.00 | 5,975.00 | 6,250.00 | 1,298.98 | 19,492,000 |
| 2022-07-01 | 6,500.00 | 6,575.00 | 6,250.00 | 6,325.00 | 1,314.56 | 7,755,600 |
| 2022-06-30 | 6,750.00 | 6,900.00 | 6,400.00 | 6,550.00 | 1,361.33 | 17,275,200 |
| 2022-06-29 | 6,800.00 | 6,850.00 | 6,625.00 | 6,750.00 | 1,402.90 | 21,687,600 |
| 2022-06-28 | 6,625.00 | 6,800.00 | 6,575.00 | 6,800.00 | 1,413.29 | 12,924,800 |
| 2022-06-27 | 6,700.00 | 6,775.00 | 6,475.00 | 6,625.00 | 1,376.92 | 10,922,800 |
| 2022-06-24 | 6,625.00 | 6,900.00 | 6,625.00 | 6,625.00 | 1,376.92 | 20,626,400 |
| 2022-06-23 | 6,600.00 | 6,650.00 | 6,450.00 | 6,625.00 | 1,376.92 | 12,931,200 |
| 2022-06-22 | 6,650.00 | 6,750.00 | 6,325.00 | 6,600.00 | 1,371.72 | 22,492,000 |
| 2022-06-21 | 6,300.00 | 6,750.00 | 6,300.00 | 6,650.00 | 1,382.11 | 41,266,000 |
| 2022-06-20 | 6,350.00 | 6,475.00 | 6,050.00 | 6,250.00 | 1,298.98 | 27,344,800 |
| 2022-06-17 | 6,800.00 | 6,825.00 | 6,400.00 | 6,400.00 | 1,330.15 | 65,028,000 |
| 2022-06-16 | 6,800.00 | 7,025.00 | 6,750.00 | 6,875.00 | 1,428.87 | 30,336,400 |
| 2022-06-15 | 6,775.00 | 6,900.00 | 6,625.00 | 6,700.00 | 1,392.50 | 28,062,000 |
| 2022-06-14 | 6,450.00 | 7,000.00 | 6,375.00 | 6,750.00 | 1,402.90 | 82,250,000 |
| 2022-06-13 | 6,625.00 | 6,625.00 | 6,225.00 | 6,500.00 | 1,350.94 | 42,942,800 |
| 2022-06-10 | 6,425.00 | 6,625.00 | 6,175.00 | 6,625.00 | 1,376.92 | 35,648,800 |
| 2022-06-09 | 6,200.00 | 6,650.00 | 6,025.00 | 6,425.00 | 1,335.35 | 101,619,600 |
| 2022-06-08 | 5,500.00 | 6,250.00 | 5,500.00 | 6,200.00 | 1,288.59 | 71,982,000 |
| 2022-06-07 | 5,525.00 | 5,575.00 | 5,350.00 | 5,475.00 | 1,137.90 | 22,486,800 |
| 2022-06-06 | 5,800.00 | 5,875.00 | 5,425.00 | 5,500.00 | 1,143.10 | 52,534,800 |
| 2022-06-03 | 5,850.00 | 6,100.00 | 5,725.00 | 5,825.00 | 1,210.65 | 51,787,200 |
| 2022-06-02 | 5,400.00 | 5,850.00 | 5,350.00 | 5,800.00 | 1,205.45 | 51,405,200 |
| 2022-05-31 | 5,400.00 | 5,550.00 | 5,325.00 | 5,325.00 | 1,106.73 | 115,863,600 |
| 2022-05-30 | 5,475.00 | 5,550.00 | 5,325.00 | 5,375.00 | 1,117.12 | 19,662,400 |
| 2022-05-27 | 5,300.00 | 5,475.00 | 5,200.00 | 5,425.00 | 1,127.51 | 25,729,600 |
| 2022-05-25 | 5,300.00 | 5,400.00 | 5,250.00 | 5,250.00 | 1,091.14 | 18,266,800 |
| 2022-05-24 | 5,275.00 | 5,425.00 | 5,275.00 | 5,275.00 | 1,096.34 | 16,898,000 |
| 2022-05-23 | 5,650.00 | 5,700.00 | 5,275.00 | 5,275.00 | 1,096.34 | 38,598,000 |
| 2022-05-20 | 5,550.00 | 5,750.00 | 5,550.00 | 5,650.00 | 1,174.28 | 18,482,400 |
| 2022-05-19 | 5,650.00 | 5,750.00 | 5,550.00 | 5,550.00 | 1,153.49 | 18,392,000 |
| 2022-05-18 | 6,025.00 | 6,025.00 | 5,625.00 | 5,650.00 | 1,174.28 | 38,898,000 |
| 2022-05-17 | 5,900.00 | 6,200.00 | 5,700.00 | 6,000.00 | 1,247.02 | 23,529,200 |
| 2022-05-13 | 5,775.00 | 5,950.00 | 5,525.00 | 5,900.00 | 1,226.23 | 29,394,800 |
| 2022-05-12 | 6,025.00 | 6,050.00 | 5,725.00 | 5,750.00 | 1,195.06 | 19,607,200 |
| 2022-05-11 | 6,000.00 | 6,250.00 | 5,725.00 | 6,000.00 | 1,247.02 | 44,423,600 |
| 2022-05-10 | 6,400.00 | 6,450.00 | 6,075.00 | 6,075.00 | 1,262.61 | 16,520,800 |
| 2022-05-09 | 6,975.00 | 6,975.00 | 6,525.00 | 6,525.00 | 1,356.13 | 23,904,000 |
| 2022-04-28 | 7,125.00 | 7,150.00 | 6,950.00 | 7,000.00 | 1,454.85 | 32,607,200 |
| 2022-04-27 | 7,075.00 | 7,300.00 | 7,000.00 | 7,125.00 | 1,480.83 | 21,355,600 |
| 2022-04-26 | 7,200.00 | 7,300.00 | 7,075.00 | 7,100.00 | 1,475.64 | 17,000,800 |
| 2022-04-25 | 7,000.00 | 7,225.00 | 6,800.00 | 7,175.00 | 1,491.23 | 38,749,600 |
| 2022-04-22 | 7,025.00 | 7,400.00 | 7,025.00 | 7,025.00 | 1,460.05 | 45,463,200 |
| 2022-04-21 | 7,125.00 | 7,175.00 | 6,700.00 | 7,025.00 | 1,460.05 | 88,910,800 |
| 2022-04-20 | 6,250.00 | 7,325.00 | 6,150.00 | 7,125.00 | 1,480.83 | 215,988,400 |
| 2022-04-19 | 5,575.00 | 6,275.00 | 5,550.00 | 6,150.00 | 1,278.19 | 142,484,400 |
| 2022-04-18 | 5,275.00 | 5,600.00 | 5,175.00 | 5,525.00 | 1,148.30 | 52,020,000 |
| 2022-04-14 | 5,350.00 | 5,400.00 | 5,200.00 | 5,225.00 | 1,085.94 | 17,361,200 |
| 2022-04-13 | 5,225.00 | 5,375.00 | 5,200.00 | 5,300.00 | 1,101.53 | 20,056,800 |
| 2022-04-12 | 5,225.00 | 5,250.00 | 5,150.00 | 5,200.00 | 1,080.75 | 4,719,600 |
| 2022-04-11 | 5,350.00 | 5,400.00 | 5,200.00 | 5,225.00 | 1,085.94 | 17,417,600 |
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.