Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 5,350.00 | 5,400.00 | 5,200.00 | 5,225.00 | 1,085.94 | 17,417,600 |
| 2022-04-08 | 5,150.00 | 5,325.00 | 5,150.00 | 5,325.00 | 1,106.73 | 10,969,200 |
| 2022-04-07 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 1,070.36 | 5,501,600 |
| 2022-04-06 | 5,275.00 | 5,300.00 | 5,125.00 | 5,150.00 | 1,070.36 | 13,354,800 |
| 2022-04-05 | 5,175.00 | 5,300.00 | 5,175.00 | 5,275.00 | 1,096.34 | 9,716,800 |
| 2022-04-04 | 5,200.00 | 5,250.00 | 5,150.00 | 5,175.00 | 1,075.55 | 4,676,000 |
| 2022-04-01 | 5,200.00 | 5,225.00 | 5,150.00 | 5,200.00 | 1,080.75 | 6,335,600 |
| 2022-03-31 | 5,225.00 | 5,275.00 | 5,150.00 | 5,175.00 | 1,075.55 | 7,084,800 |
| 2022-03-30 | 5,275.00 | 5,275.00 | 5,200.00 | 5,225.00 | 1,085.94 | 3,233,600 |
| 2022-03-29 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 1,096.34 | 8,933,600 |
| 2022-03-28 | 5,300.00 | 5,350.00 | 5,225.00 | 5,225.00 | 1,085.94 | 7,995,600 |
| 2022-03-25 | 5,325.00 | 5,350.00 | 5,200.00 | 5,250.00 | 1,091.14 | 5,284,400 |
| 2022-03-24 | 5,350.00 | 5,375.00 | 5,275.00 | 5,325.00 | 1,106.73 | 16,439,600 |
| 2022-03-23 | 5,300.00 | 5,400.00 | 5,250.00 | 5,300.00 | 1,101.53 | 12,028,000 |
| 2022-03-22 | 5,375.00 | 5,400.00 | 5,250.00 | 5,250.00 | 1,091.14 | 7,903,600 |
| 2022-03-21 | 5,325.00 | 5,375.00 | 5,225.00 | 5,375.00 | 1,117.12 | 12,659,200 |
| 2022-03-18 | 5,225.00 | 5,300.00 | 5,200.00 | 5,300.00 | 1,101.53 | 10,133,200 |
| 2022-03-17 | 5,200.00 | 5,250.00 | 5,175.00 | 5,200.00 | 1,080.75 | 7,165,600 |
| 2022-03-16 | 5,225.00 | 5,300.00 | 5,175.00 | 5,200.00 | 1,080.75 | 9,448,800 |
| 2022-03-15 | 5,250.00 | 5,350.00 | 5,150.00 | 5,225.00 | 1,085.94 | 5,630,400 |
| 2022-03-14 | 5,300.00 | 5,350.00 | 5,275.00 | 5,325.00 | 1,106.73 | 8,192,400 |
| 2022-03-11 | 5,375.00 | 5,375.00 | 5,250.00 | 5,300.00 | 1,101.53 | 10,602,000 |
| 2022-03-10 | 5,350.00 | 5,450.00 | 5,225.00 | 5,350.00 | 1,111.92 | 15,915,200 |
| 2022-03-09 | 5,150.00 | 5,325.00 | 5,050.00 | 5,275.00 | 1,096.34 | 11,570,800 |
| 2022-03-08 | 5,250.00 | 5,325.00 | 5,000.00 | 5,075.00 | 1,054.77 | 19,355,600 |
| 2022-03-07 | 5,500.00 | 5,500.00 | 5,200.00 | 5,225.00 | 1,085.94 | 9,232,400 |
| 2022-03-04 | 5,425.00 | 5,425.00 | 5,150.00 | 5,400.00 | 1,122.32 | 36,898,400 |
| 2022-03-02 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 1,122.32 | 22,503,200 |
| 2022-03-01 | 5,500.00 | 5,550.00 | 5,475.00 | 5,525.00 | 1,148.30 | 11,149,200 |
| 2022-02-25 | 5,550.00 | 5,550.00 | 5,475.00 | 5,475.00 | 1,137.90 | 16,375,200 |
| 2022-02-24 | 5,600.00 | 5,725.00 | 5,450.00 | 5,500.00 | 1,143.10 | 32,584,400 |
| 2022-02-23 | 5,875.00 | 5,900.00 | 5,550.00 | 5,575.00 | 1,158.69 | 41,946,000 |
| 2022-02-22 | 5,525.00 | 5,850.00 | 5,525.00 | 5,825.00 | 1,210.65 | 49,442,400 |
| 2022-02-21 | 5,550.00 | 5,625.00 | 5,500.00 | 5,500.00 | 1,143.10 | 7,300,800 |
| 2022-02-18 | 5,475.00 | 5,575.00 | 5,450.00 | 5,550.00 | 1,153.49 | 12,917,200 |
| 2022-02-17 | 5,575.00 | 5,600.00 | 5,450.00 | 5,475.00 | 1,137.90 | 13,136,800 |
| 2022-02-16 | 5,600.00 | 5,625.00 | 5,475.00 | 5,575.00 | 1,158.69 | 15,078,800 |
| 2022-02-15 | 5,450.00 | 5,500.00 | 5,400.00 | 5,500.00 | 1,143.10 | 13,614,400 |
| 2022-02-14 | 5,600.00 | 5,675.00 | 5,400.00 | 5,450.00 | 1,132.71 | 15,335,600 |
| 2022-02-11 | 5,650.00 | 5,650.00 | 5,575.00 | 5,600.00 | 1,163.88 | 12,534,000 |
| 2022-02-10 | 5,525.00 | 5,675.00 | 5,525.00 | 5,650.00 | 1,174.28 | 16,829,200 |
| 2022-02-09 | 5,575.00 | 5,625.00 | 5,500.00 | 5,525.00 | 1,148.30 | 19,813,200 |
| 2022-02-08 | 5,725.00 | 5,750.00 | 5,525.00 | 5,575.00 | 1,158.69 | 23,081,200 |
| 2022-02-07 | 5,625.00 | 5,725.00 | 5,575.00 | 5,675.00 | 1,179.47 | 12,610,400 |
| 2022-02-04 | 5,700.00 | 5,725.00 | 5,600.00 | 5,625.00 | 1,169.08 | 12,641,600 |
| 2022-02-03 | 5,725.00 | 5,725.00 | 5,550.00 | 5,700.00 | 1,184.67 | 32,097,200 |
| 2022-02-02 | 5,725.00 | 5,800.00 | 5,700.00 | 5,700.00 | 1,184.67 | 11,152,000 |
| 2022-01-31 | 5,850.00 | 5,875.00 | 5,625.00 | 5,725.00 | 1,189.86 | 14,095,200 |
| 2022-01-28 | 5,900.00 | 5,925.00 | 5,825.00 | 5,850.00 | 1,215.84 | 6,172,400 |
| 2022-01-27 | 5,950.00 | 6,000.00 | 5,850.00 | 5,875.00 | 1,221.04 | 3,808,000 |
| 2022-01-26 | 5,900.00 | 6,000.00 | 5,850.00 | 5,950.00 | 1,236.63 | 6,634,000 |
| 2022-01-25 | 5,975.00 | 5,975.00 | 5,800.00 | 5,900.00 | 1,226.23 | 12,846,400 |
| 2022-01-24 | 6,100.00 | 6,125.00 | 5,950.00 | 5,975.00 | 1,241.82 | 13,570,000 |
| 2022-01-21 | 5,975.00 | 6,050.00 | 5,900.00 | 6,000.00 | 1,247.02 | 8,992,800 |
| 2022-01-20 | 5,800.00 | 6,000.00 | 5,800.00 | 5,975.00 | 1,241.82 | 8,867,600 |
| 2022-01-19 | 5,875.00 | 5,975.00 | 5,800.00 | 5,800.00 | 1,205.45 | 12,560,000 |
| 2022-01-18 | 6,000.00 | 6,025.00 | 5,800.00 | 5,900.00 | 1,226.23 | 9,024,000 |
| 2022-01-17 | 6,075.00 | 6,100.00 | 5,925.00 | 5,950.00 | 1,236.63 | 7,635,200 |
| 2022-01-14 | 5,875.00 | 6,150.00 | 5,875.00 | 6,050.00 | 1,257.41 | 16,649,600 |
| 2022-01-13 | 5,950.00 | 6,000.00 | 5,850.00 | 5,850.00 | 1,215.84 | 8,711,200 |
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.