Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 5,950.00 | 6,000.00 | 5,850.00 | 5,850.00 | 1,215.84 | 8,711,200 |
| 2022-01-12 | 5,950.00 | 6,050.00 | 5,850.00 | 5,950.00 | 1,236.63 | 21,982,800 |
| 2022-01-11 | 6,200.00 | 6,275.00 | 5,900.00 | 5,950.00 | 1,236.63 | 23,289,600 |
| 2022-01-10 | 6,300.00 | 6,325.00 | 6,150.00 | 6,200.00 | 1,288.59 | 17,668,000 |
| 2022-01-07 | 6,300.00 | 6,350.00 | 6,225.00 | 6,300.00 | 1,309.37 | 21,846,400 |
| 2022-01-06 | 6,150.00 | 6,325.00 | 6,125.00 | 6,300.00 | 1,309.37 | 15,633,200 |
| 2022-01-05 | 6,300.00 | 6,350.00 | 6,050.00 | 6,150.00 | 1,278.19 | 23,614,000 |
| 2022-01-04 | 6,425.00 | 6,475.00 | 6,150.00 | 6,250.00 | 1,298.98 | 26,790,800 |
| 2022-01-03 | 6,200.00 | 6,450.00 | 6,175.00 | 6,425.00 | 1,335.35 | 32,426,400 |
| 2021-12-30 | 6,250.00 | 6,300.00 | 6,100.00 | 6,200.00 | 1,288.59 | 24,475,200 |
| 2021-12-29 | 5,975.00 | 6,200.00 | 5,825.00 | 6,150.00 | 1,278.19 | 29,217,200 |
| 2021-12-28 | 5,950.00 | 6,025.00 | 5,825.00 | 5,850.00 | 1,215.84 | 24,472,000 |
| 2021-12-27 | 5,525.00 | 5,975.00 | 5,525.00 | 5,900.00 | 1,226.23 | 34,202,800 |
| 2021-12-24 | 5,600.00 | 5,625.00 | 5,475.00 | 5,525.00 | 1,148.30 | 13,586,800 |
| 2021-12-23 | 5,675.00 | 5,675.00 | 5,500.00 | 5,600.00 | 1,163.88 | 24,882,400 |
| 2021-12-22 | 5,825.00 | 5,875.00 | 5,600.00 | 5,650.00 | 1,174.28 | 23,737,200 |
| 2021-12-21 | 5,925.00 | 5,975.00 | 5,750.00 | 5,825.00 | 1,210.65 | 22,549,200 |
| 2021-12-20 | 6,025.00 | 6,075.00 | 5,925.00 | 5,925.00 | 1,231.43 | 15,157,200 |
| 2021-12-17 | 6,100.00 | 6,125.00 | 6,000.00 | 6,050.00 | 1,257.41 | 20,233,200 |
| 2021-12-16 | 6,200.00 | 6,275.00 | 6,000.00 | 6,100.00 | 1,267.80 | 25,968,800 |
| 2021-12-15 | 6,275.00 | 6,325.00 | 6,200.00 | 6,200.00 | 1,288.59 | 10,820,400 |
| 2021-12-14 | 6,400.00 | 6,450.00 | 6,225.00 | 6,275.00 | 1,304.17 | 15,637,600 |
| 2021-12-13 | 6,250.00 | 6,450.00 | 6,250.00 | 6,350.00 | 1,319.76 | 33,481,600 |
| 2021-12-10 | 6,550.00 | 6,550.00 | 6,150.00 | 6,250.00 | 1,298.98 | 82,935,200 |
| 2021-12-09 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,361.33 | 11,226,000 |
| 2021-12-08 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 1,460.05 | 6,306,400 |
| 2021-12-07 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 1,569.16 | 3,378,400 |
| 2021-12-06 | 7,950.00 | 8,100.00 | 7,850.00 | 8,100.00 | 1,511.36 | 89,504,000 |
| 2021-12-03 | 7,800.00 | 7,925.00 | 7,700.00 | 7,800.00 | 1,455.38 | 35,639,600 |
| 2021-12-02 | 7,850.00 | 8,025.00 | 7,725.00 | 7,775.00 | 1,450.72 | 38,868,400 |
| 2021-12-01 | 8,050.00 | 8,300.00 | 7,850.00 | 7,850.00 | 1,464.71 | 53,875,200 |
| 2021-11-30 | 7,925.00 | 8,250.00 | 7,900.00 | 8,150.00 | 1,520.69 | 60,419,600 |
| 2021-11-29 | 7,400.00 | 7,850.00 | 7,400.00 | 7,850.00 | 1,464.71 | 62,006,800 |
| 2021-11-26 | 7,400.00 | 7,700.00 | 7,200.00 | 7,400.00 | 1,380.75 | 117,840,800 |
| 2021-11-25 | 6,900.00 | 7,175.00 | 6,900.00 | 7,125.00 | 1,329.44 | 12,525,600 |
| 2021-11-24 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 1,287.45 | 7,286,000 |
| 2021-11-23 | 6,825.00 | 7,000.00 | 6,825.00 | 6,950.00 | 1,296.78 | 5,621,200 |
| 2021-11-22 | 6,875.00 | 6,975.00 | 6,775.00 | 6,825.00 | 1,273.46 | 4,226,400 |
| 2021-11-19 | 6,700.00 | 6,925.00 | 6,700.00 | 6,900.00 | 1,287.45 | 13,399,200 |
| 2021-11-18 | 6,900.00 | 6,950.00 | 6,600.00 | 6,800.00 | 1,268.80 | 24,426,400 |
| 2021-11-17 | 7,000.00 | 7,050.00 | 6,925.00 | 7,000.00 | 1,306.11 | 2,434,400 |
| 2021-11-16 | 6,925.00 | 7,050.00 | 6,850.00 | 7,000.00 | 1,306.11 | 4,026,800 |
| 2021-11-15 | 7,000.00 | 7,000.00 | 6,850.00 | 6,925.00 | 1,292.12 | 6,202,000 |
| 2021-11-12 | 7,075.00 | 7,100.00 | 6,950.00 | 7,000.00 | 1,306.11 | 4,690,800 |
| 2021-11-11 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 1,315.44 | 5,710,800 |
| 2021-11-10 | 7,100.00 | 7,150.00 | 6,950.00 | 7,000.00 | 1,306.11 | 10,281,200 |
| 2021-11-09 | 7,300.00 | 7,300.00 | 7,025.00 | 7,075.00 | 1,320.11 | 14,707,600 |
| 2021-11-08 | 7,050.00 | 7,250.00 | 7,000.00 | 7,225.00 | 1,348.09 | 6,488,800 |
| 2021-11-05 | 7,050.00 | 7,175.00 | 6,950.00 | 7,000.00 | 1,306.11 | 11,065,200 |
| 2021-11-04 | 7,050.00 | 7,175.00 | 7,000.00 | 7,175.00 | 1,338.77 | 12,424,800 |
| 2021-11-03 | 7,050.00 | 7,075.00 | 6,925.00 | 7,000.00 | 1,306.11 | 14,256,400 |
| 2021-11-02 | 7,325.00 | 7,475.00 | 7,025.00 | 7,050.00 | 1,315.44 | 12,276,800 |
| 2021-11-01 | 6,925.00 | 7,400.00 | 6,925.00 | 7,325.00 | 1,366.75 | 30,042,000 |
| 2021-10-29 | 7,100.00 | 7,150.00 | 6,900.00 | 6,925.00 | 1,292.12 | 16,615,600 |
| 2021-10-28 | 6,950.00 | 7,275.00 | 6,900.00 | 7,100.00 | 1,324.77 | 22,169,600 |
| 2021-10-27 | 6,925.00 | 7,100.00 | 6,875.00 | 6,950.00 | 1,296.78 | 8,275,200 |
| 2021-10-26 | 7,050.00 | 7,100.00 | 6,900.00 | 6,925.00 | 1,292.12 | 4,941,600 |
| 2021-10-25 | 7,200.00 | 7,375.00 | 6,950.00 | 6,975.00 | 1,301.45 | 17,377,600 |
| 2021-10-22 | 6,900.00 | 7,575.00 | 6,850.00 | 7,175.00 | 1,338.77 | 40,806,000 |
| 2021-10-21 | 6,900.00 | 6,950.00 | 6,675.00 | 6,900.00 | 1,287.45 | 23,616,400 |
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.