Pro 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
2025-07-212,360.002,470.002,360.002,450.002,331.7621,925,500
2025-07-182,270.002,380.002,250.002,350.002,236.5932,344,500
2025-07-172,100.002,290.002,100.002,260.002,150.9328,948,600
2025-07-162,070.002,140.002,050.002,090.001,989.1314,070,500
2025-07-152,060.002,070.002,030.002,040.001,941.5515,399,800
2025-07-142,110.002,120.002,030.002,050.001,951.079,066,600
2025-07-112,110.002,120.002,090.002,100.001,998.659,712,000
2025-07-102,090.002,110.002,090.002,100.001,998.653,475,500
2025-07-092,110.002,120.002,070.002,090.001,989.138,809,700
2025-07-082,100.002,120.002,080.002,110.002,008.177,519,700
2025-07-072,100.002,110.002,070.002,080.001,979.6211,085,600
2025-07-042,110.002,120.002,080.002,090.001,989.136,765,000
2025-07-032,140.002,150.002,070.002,110.002,008.179,957,800
2025-07-022,120.002,170.002,090.002,120.002,017.6914,476,600
2025-07-012,130.002,150.002,100.002,100.001,998.653,308,500
2025-06-302,120.002,160.002,090.002,090.001,989.1323,126,600
2025-06-262,060.002,120.002,040.002,090.001,989.1327,008,900
2025-06-252,060.002,070.002,050.002,050.001,951.073,032,100
2025-06-242,040.002,090.002,040.002,060.001,960.588,504,200
2025-06-232,090.002,090.001,900.002,020.001,922.5118,392,000
2025-06-202,090.002,120.002,080.002,100.001,998.6518,810,900
2025-06-192,090.002,190.002,080.002,090.001,989.1316,619,500
2025-06-182,090.002,100.002,070.002,090.001,989.139,590,800
2025-06-172,100.002,110.002,080.002,090.001,989.1310,767,600
2025-06-162,080.002,110.002,080.002,090.001,989.139,771,200
2025-06-132,070.002,110.002,070.002,090.001,989.1316,283,400
2025-06-122,030.002,120.002,010.002,060.001,960.5813,853,400
2025-06-112,120.002,130.002,070.002,100.001,918.909,833,800
2025-06-102,080.002,130.002,080.002,110.001,928.0314,890,500
2025-06-052,070.002,090.002,030.002,080.001,900.628,142,900
2025-06-042,090.002,100.002,030.002,070.001,891.4815,379,400
2025-06-032,040.002,080.002,010.002,080.001,900.6217,367,600
2025-06-022,090.002,110.002,010.002,070.001,891.4819,769,200
2025-05-282,160.002,180.002,090.002,090.001,909.7620,327,200
2025-05-272,120.002,200.002,110.002,150.001,964.5815,258,300
2025-05-262,120.002,130.002,090.002,090.001,909.7612,912,500
2025-05-232,090.002,130.002,080.002,120.001,937.179,883,400
2025-05-222,120.002,130.002,070.002,080.001,900.6213,825,200
2025-05-212,060.002,140.002,040.002,100.001,918.9023,125,400
2025-05-202,120.002,160.002,000.002,050.001,873.2126,534,500
2025-05-192,020.002,130.002,010.002,100.001,918.9028,894,000
2025-05-161,970.002,020.001,920.002,020.001,845.8041,016,900
2025-05-151,890.001,980.001,890.001,960.001,790.9728,935,600
2025-05-141,855.001,915.001,845.001,885.001,722.4416,648,000
2025-05-091,865.001,900.001,790.001,820.001,663.0426,088,800
2025-05-081,950.001,955.001,855.001,865.001,704.1622,152,200
2025-05-071,950.001,955.001,910.001,950.001,781.8329,363,700
2025-05-061,925.001,965.001,910.001,950.001,781.8327,720,500
2025-05-051,910.001,975.001,865.001,915.001,749.8525,967,500
2025-05-021,895.001,940.001,830.001,890.001,727.0179,438,300
2025-04-301,950.002,040.001,700.001,750.001,599.0899,538,400
2025-04-291,855.002,030.001,845.001,935.001,768.1392,888,700
2025-04-281,850.001,940.001,830.001,850.001,690.4637,674,400
2025-04-251,870.001,885.001,830.001,845.001,685.8922,223,300
2025-04-241,735.001,855.001,735.001,855.001,695.0342,670,900
2025-04-231,740.001,755.001,710.001,735.001,585.3718,944,500
2025-04-221,690.001,735.001,680.001,725.001,576.2422,362,900
2025-04-211,735.001,760.001,640.001,680.001,535.1242,611,600
2025-04-171,600.001,775.001,595.001,735.001,585.3758,742,600
2025-04-161,570.001,630.001,570.001,595.001,457.4526,790,700
← NewerPage 6 of 21 · 1,201 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.