Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,945.00 | 1,960.00 | 1,910.00 | 1,925.00 | 1,925.00 | 12,862,800 |
| 2026-07-21 | 1,930.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,945.00 | 15,518,600 |
| 2026-07-20 | 1,915.00 | 1,955.00 | 1,905.00 | 1,910.00 | 1,910.00 | 8,443,900 |
| 2026-07-17 | 1,895.00 | 1,930.00 | 1,865.00 | 1,900.00 | 1,900.00 | 13,763,100 |
| 2026-07-16 | 1,900.00 | 1,925.00 | 1,875.00 | 1,885.00 | 1,885.00 | 16,165,600 |
| 2026-07-15 | 1,870.00 | 1,915.00 | 1,850.00 | 1,895.00 | 1,895.00 | 15,269,300 |
| 2026-07-14 | 1,860.00 | 1,900.00 | 1,835.00 | 1,860.00 | 1,860.00 | 16,108,600 |
| 2026-07-13 | 1,820.00 | 1,845.00 | 1,815.00 | 1,840.00 | 1,840.00 | 7,571,200 |
| 2026-07-10 | 1,890.00 | 1,890.00 | 1,810.00 | 1,820.00 | 1,820.00 | 10,518,800 |
| 2026-07-09 | 1,880.00 | 1,900.00 | 1,830.00 | 1,880.00 | 1,880.00 | 14,482,300 |
| 2026-07-08 | 1,900.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,850.00 | 8,623,000 |
| 2026-07-07 | 1,915.00 | 1,915.00 | 1,855.00 | 1,890.00 | 1,890.00 | 13,821,400 |
| 2026-07-06 | 1,970.00 | 1,975.00 | 1,870.00 | 1,885.00 | 1,885.00 | 18,464,500 |
| 2026-07-03 | 1,855.00 | 2,050.00 | 1,825.00 | 1,985.00 | 1,985.00 | 79,331,700 |
| 2026-07-02 | 1,805.00 | 1,840.00 | 1,770.00 | 1,825.00 | 1,825.00 | 16,077,200 |
| 2026-07-01 | 1,765.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,795.00 | 8,452,700 |
| 2026-06-30 | 1,750.00 | 1,770.00 | 1,695.00 | 1,730.00 | 1,730.00 | 10,124,500 |
| 2026-06-29 | 1,770.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | 5,011,600 |
| 2026-06-26 | 1,775.00 | 1,790.00 | 1,715.00 | 1,750.00 | 1,750.00 | 12,727,700 |
| 2026-06-25 | 1,775.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,765.00 | 38,773,400 |
| 2026-06-24 | 1,780.00 | 1,820.00 | 1,750.00 | 1,770.00 | 1,770.00 | 22,097,000 |
| 2026-06-23 | 1,740.00 | 1,785.00 | 1,715.00 | 1,765.00 | 1,765.00 | 15,613,600 |
| 2026-06-22 | 1,740.00 | 1,795.00 | 1,735.00 | 1,740.00 | 1,740.00 | 14,748,000 |
| 2026-06-19 | 1,730.00 | 1,755.00 | 1,690.00 | 1,735.00 | 1,735.00 | 71,253,400 |
| 2026-06-18 | 1,855.00 | 1,865.00 | 1,725.00 | 1,730.00 | 1,730.00 | 23,452,300 |
| 2026-06-17 | 1,870.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,855.00 | 16,816,700 |
| 2026-06-15 | 1,870.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,870.00 | 30,518,200 |
| 2026-06-12 | 1,905.00 | 1,915.00 | 1,830.00 | 1,855.00 | 1,855.00 | 30,896,800 |
| 2026-06-11 | 1,815.00 | 1,950.00 | 1,800.00 | 1,895.00 | 1,895.00 | 56,068,700 |
| 2026-06-10 | 1,745.00 | 1,835.00 | 1,705.00 | 1,815.00 | 1,815.00 | 32,487,300 |
| 2026-06-09 | 1,750.00 | 1,755.00 | 1,660.00 | 1,745.00 | 1,745.00 | 27,647,000 |
| 2026-06-08 | 1,800.00 | 1,825.00 | 1,680.00 | 1,715.00 | 1,715.00 | 18,392,800 |
| 2026-06-05 | 2,040.00 | 2,040.00 | 1,845.00 | 1,880.00 | 1,880.00 | 17,648,700 |
| 2026-06-04 | 2,060.00 | 2,070.00 | 1,895.00 | 2,060.00 | 2,060.00 | 16,859,900 |
| 2026-06-03 | 2,160.00 | 2,160.00 | 2,020.00 | 2,080.00 | 2,080.00 | 25,708,700 |
| 2026-06-02 | 2,160.00 | 2,180.00 | 2,060.00 | 2,130.00 | 2,130.00 | 12,720,700 |
| 2026-05-29 | 2,150.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,160.00 | 40,035,700 |
| 2026-05-26 | 2,170.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 7,936,800 |
| 2026-05-25 | 2,070.00 | 2,190.00 | 2,070.00 | 2,160.00 | 2,160.00 | 7,037,100 |
| 2026-05-22 | 2,100.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | 10,055,100 |
| 2026-05-21 | 2,150.00 | 2,180.00 | 2,030.00 | 2,080.00 | 2,080.00 | 12,972,800 |
| 2026-05-20 | 2,180.00 | 2,250.00 | 2,100.00 | 2,150.00 | 2,150.00 | 7,801,200 |
| 2026-05-19 | 2,290.00 | 2,380.00 | 2,180.00 | 2,220.00 | 2,220.00 | 17,840,900 |
| 2026-05-18 | 2,210.00 | 2,300.00 | 2,160.00 | 2,300.00 | 2,300.00 | 17,546,400 |
| 2026-05-13 | 2,350.00 | 2,380.00 | 2,270.00 | 2,370.00 | 2,255.62 | 16,756,400 |
| 2026-05-12 | 2,200.00 | 2,350.00 | 2,200.00 | 2,350.00 | 2,236.59 | 28,837,400 |
| 2026-05-11 | 2,250.00 | 2,250.00 | 2,110.00 | 2,180.00 | 2,074.79 | 15,509,100 |
| 2026-05-08 | 2,170.00 | 2,320.00 | 2,130.00 | 2,240.00 | 2,131.90 | 18,576,800 |
| 2026-05-07 | 2,170.00 | 2,210.00 | 2,130.00 | 2,150.00 | 2,046.24 | 20,140,300 |
| 2026-05-06 | 2,120.00 | 2,180.00 | 2,100.00 | 2,130.00 | 2,027.20 | 12,400,500 |
| 2026-05-05 | 2,100.00 | 2,150.00 | 2,050.00 | 2,110.00 | 2,008.17 | 15,044,600 |
| 2026-05-04 | 2,000.00 | 2,080.00 | 2,000.00 | 2,080.00 | 1,979.62 | 16,177,200 |
| 2026-04-30 | 1,990.00 | 2,020.00 | 1,960.00 | 1,995.00 | 1,898.72 | 22,561,900 |
| 2026-04-29 | 1,950.00 | 2,010.00 | 1,945.00 | 1,985.00 | 1,889.20 | 11,623,400 |
| 2026-04-28 | 2,030.00 | 2,030.00 | 1,930.00 | 1,950.00 | 1,855.89 | 14,611,500 |
| 2026-04-27 | 1,970.00 | 2,020.00 | 1,945.00 | 2,010.00 | 1,913.00 | 18,691,300 |
| 2026-04-24 | 1,955.00 | 1,970.00 | 1,895.00 | 1,970.00 | 1,874.93 | 15,203,100 |
| 2026-04-23 | 1,990.00 | 2,000.00 | 1,945.00 | 1,955.00 | 1,860.65 | 19,671,800 |
| 2026-04-22 | 2,020.00 | 2,040.00 | 1,980.00 | 1,985.00 | 1,889.20 | 12,420,900 |
| 2026-04-21 | 2,020.00 | 2,030.00 | 1,980.00 | 2,020.00 | 1,922.51 | 8,784,100 |
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.