Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ISAT.JK stock page

Indosat Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,050.002,080.002,010.002,020.001,922.5110,747,600
2026-04-172,070.002,070.002,020.002,050.001,951.0713,056,400
2026-04-162,080.002,090.002,050.002,070.001,970.109,533,200
2026-04-152,100.002,130.002,060.002,070.001,970.1019,114,100
2026-04-142,160.002,200.002,070.002,100.001,998.6522,167,200
2026-04-132,150.002,170.002,110.002,140.002,036.725,986,900
2026-04-102,140.002,170.002,120.002,160.002,055.767,539,900
2026-04-092,150.002,150.002,100.002,120.002,017.698,114,600
2026-04-082,100.002,170.002,050.002,170.002,065.2717,164,000
2026-04-072,050.002,100.002,010.002,080.001,979.627,712,000
2026-04-062,080.002,090.002,020.002,030.001,932.034,017,800
2026-04-022,100.002,110.002,040.002,080.001,979.625,695,300
2026-04-012,130.002,130.002,080.002,100.001,998.655,535,200
2026-03-312,110.002,130.002,070.002,090.001,989.1314,483,700
2026-03-302,060.002,100.002,030.002,080.001,979.623,362,100
2026-03-272,140.002,150.002,070.002,090.001,989.135,369,300
2026-03-262,210.002,220.002,130.002,130.002,027.205,669,700
2026-03-252,150.002,220.002,110.002,200.002,093.8317,810,300
2026-03-172,080.002,160.002,050.002,150.002,046.2414,608,800
2026-03-162,000.002,040.001,950.002,020.001,922.5110,299,600
2026-03-132,100.002,130.001,985.002,000.001,903.4820,602,700
2026-03-122,070.002,200.002,040.002,140.002,036.7233,040,000
2026-03-112,070.002,100.002,010.002,030.001,932.0310,838,600
2026-03-102,030.002,100.001,980.002,050.001,951.0728,950,900
2026-03-092,050.002,060.001,920.002,000.001,903.4837,892,200
2026-03-062,240.002,240.002,120.002,160.002,055.7618,932,300
2026-03-052,240.002,260.002,210.002,240.002,131.9012,667,200
2026-03-042,270.002,300.002,110.002,180.002,074.7923,421,200
2026-03-032,220.002,290.002,190.002,290.002,179.4825,130,300
2026-03-022,240.002,280.002,190.002,210.002,103.3416,276,600
2026-02-272,340.002,350.002,280.002,310.002,198.5226,543,100
2026-02-262,430.002,430.002,270.002,320.002,208.0335,291,800
2026-02-252,350.002,420.002,340.002,380.002,265.1440,564,400
2026-02-242,330.002,390.002,300.002,330.002,217.5550,499,500
2026-02-232,270.002,340.002,240.002,330.002,217.5530,657,100
2026-02-202,240.002,280.002,200.002,260.002,150.9321,442,500
2026-02-192,260.002,260.002,190.002,220.002,112.8620,172,400
2026-02-182,230.002,270.002,190.002,240.002,131.9021,448,000
2026-02-132,250.002,280.002,200.002,230.002,122.3837,287,600
2026-02-122,230.002,260.002,190.002,220.002,112.8636,998,500
2026-02-112,220.002,230.002,180.002,210.002,103.3448,600,500
2026-02-102,140.002,220.002,140.002,200.002,093.8347,168,600
2026-02-092,150.002,160.002,060.002,110.002,008.1737,394,400
2026-02-062,090.002,160.002,020.002,150.002,046.2411,714,100
2026-02-052,140.002,190.002,100.002,130.002,027.2017,728,900
2026-02-042,220.002,220.002,110.002,140.002,036.7216,190,800
2026-02-032,250.002,250.002,150.002,200.002,093.8314,427,700
2026-02-022,250.002,260.002,130.002,220.002,112.8617,305,700
2026-01-302,240.002,300.002,210.002,230.002,122.3830,821,400
2026-01-292,150.002,260.002,050.002,240.002,131.9036,856,100
2026-01-282,390.002,390.002,140.002,200.002,093.8340,987,700
2026-01-272,400.002,490.002,360.002,460.002,341.2821,018,500
2026-01-262,430.002,600.002,340.002,400.002,284.1780,586,000
2026-01-232,440.002,450.002,350.002,400.002,284.1737,541,800
2026-01-222,230.002,440.002,230.002,420.002,303.2131,220,400
2026-01-212,240.002,270.002,190.002,230.002,122.3811,181,700
2026-01-202,260.002,320.002,240.002,240.002,131.9014,193,000
2026-01-192,280.002,340.002,230.002,260.002,150.9319,529,600
2026-01-152,250.002,270.002,200.002,260.002,150.9312,301,600
2026-01-142,160.002,280.002,160.002,230.002,122.3827,273,000
← NewerPage 3 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-18111.0000 IDR
2025-06-1283.8000 IDR
2024-06-03268.4000 IDR
2023-05-25255.7000 IDR
2022-08-29248.0564 IDR
2021-12-07828.1300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.