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
2026-01-132,200.002,200.002,110.002,160.002,055.7625,076,100
2026-01-122,190.002,220.002,130.002,170.002,065.2717,110,200
2026-01-092,170.002,190.002,140.002,160.002,055.769,026,400
2026-01-082,160.002,200.002,130.002,170.002,065.2721,252,200
2026-01-072,190.002,220.002,130.002,150.002,046.2424,545,600
2026-01-062,330.002,340.002,140.002,160.002,055.7650,503,300
2026-01-052,360.002,360.002,270.002,330.002,217.5511,877,800
2026-01-022,330.002,370.002,330.002,360.002,246.103,646,300
2025-12-302,440.002,450.002,310.002,320.002,208.0314,341,900
2025-12-292,420.002,460.002,410.002,440.002,322.246,600,500
2025-12-242,420.002,430.002,390.002,400.002,284.1710,431,800
2025-12-232,440.002,440.002,370.002,420.002,303.217,507,400
2025-12-222,450.002,470.002,420.002,440.002,322.248,101,100
2025-12-192,400.002,470.002,360.002,430.002,312.7332,107,500
2025-12-182,470.002,480.002,380.002,390.002,274.6616,617,700
2025-12-172,400.002,470.002,380.002,470.002,350.8013,684,500
2025-12-162,390.002,480.002,290.002,380.002,265.1422,235,500
2025-12-152,380.002,470.002,350.002,370.002,255.6216,679,400
2025-12-122,380.002,400.002,360.002,360.002,246.1010,060,100
2025-12-112,400.002,420.002,320.002,380.002,265.149,782,700
2025-12-102,440.002,510.002,390.002,400.002,284.1727,876,400
2025-12-092,460.002,510.002,370.002,400.002,284.1715,549,200
2025-12-082,360.002,600.002,360.002,440.002,322.2439,802,800
2025-12-052,320.002,370.002,310.002,350.002,236.599,291,600
2025-12-042,310.002,330.002,240.002,310.002,198.5213,622,200
2025-12-032,370.002,370.002,310.002,310.002,198.523,206,800
2025-12-022,330.002,350.002,300.002,350.002,236.5911,050,900
2025-12-012,410.002,430.002,300.002,340.002,227.0724,155,000
2025-11-282,300.002,440.002,270.002,390.002,274.6622,715,800
2025-11-272,290.002,390.002,290.002,300.002,189.0026,109,900
2025-11-262,260.002,280.002,190.002,270.002,160.4514,242,800
2025-11-252,180.002,260.002,170.002,260.002,150.9323,118,400
2025-11-242,120.002,240.002,100.002,170.002,065.2732,438,300
2025-11-212,130.002,130.002,040.002,060.001,960.5812,358,100
2025-11-202,140.002,160.002,130.002,140.002,036.7210,409,000
2025-11-192,070.002,150.002,050.002,120.002,017.6913,989,200
2025-11-182,040.002,080.002,040.002,050.001,951.077,931,800
2025-11-172,040.002,080.002,020.002,040.001,941.559,205,000
2025-11-142,100.002,100.002,030.002,040.001,941.558,725,800
2025-11-132,170.002,190.002,070.002,100.001,998.6514,844,800
2025-11-122,230.002,250.002,160.002,160.002,055.7622,771,500
2025-11-112,100.002,220.002,060.002,220.002,112.8628,870,000
2025-11-102,150.002,180.002,060.002,070.001,970.1024,597,900
2025-11-071,990.002,160.001,975.002,150.002,046.2458,884,400
2025-11-061,945.001,985.001,935.001,975.001,879.6816,992,500
2025-11-051,925.001,945.001,900.001,945.001,851.138,165,900
2025-11-041,930.001,945.001,890.001,925.001,832.109,730,500
2025-11-031,885.001,950.001,885.001,925.001,832.1014,585,400
2025-10-311,885.001,905.001,855.001,885.001,794.0326,123,200
2025-10-301,905.001,930.001,860.001,885.001,794.0317,567,600
2025-10-291,950.001,950.001,900.001,905.001,813.069,337,200
2025-10-281,945.001,970.001,910.001,950.001,855.8913,093,500
2025-10-271,920.001,945.001,850.001,945.001,851.139,654,100
2025-10-241,990.001,990.001,910.001,910.001,817.8216,981,800
2025-10-231,875.002,000.001,875.001,970.001,874.9330,437,200
2025-10-221,920.001,930.001,855.001,855.001,765.4815,816,200
2025-10-211,815.001,920.001,810.001,920.001,827.3428,596,300
2025-10-201,770.001,825.001,770.001,805.001,717.8910,362,800
2025-10-171,835.001,845.001,755.001,755.001,670.3011,062,000
2025-10-161,900.001,900.001,830.001,835.001,746.4415,922,100
← NewerPage 4 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.