Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 1,570.00 | 1,630.00 | 1,570.00 | 1,595.00 | 1,457.45 | 26,790,700 |
| 2025-04-15 | 1,515.00 | 1,590.00 | 1,510.00 | 1,570.00 | 1,434.60 | 26,007,300 |
| 2025-04-14 | 1,470.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,375.21 | 26,466,000 |
| 2025-04-11 | 1,455.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,311.25 | 30,060,000 |
| 2025-04-10 | 1,415.00 | 1,485.00 | 1,405.00 | 1,455.00 | 1,329.52 | 53,545,000 |
| 2025-04-09 | 1,255.00 | 1,365.00 | 1,255.00 | 1,350.00 | 1,233.58 | 56,227,700 |
| 2025-04-08 | 1,350.00 | 1,350.00 | 1,240.00 | 1,255.00 | 1,146.77 | 38,192,800 |
| 2025-03-27 | 1,510.00 | 1,520.00 | 1,450.00 | 1,455.00 | 1,329.52 | 18,572,300 |
| 2025-03-26 | 1,460.00 | 1,540.00 | 1,460.00 | 1,510.00 | 1,379.78 | 22,649,100 |
| 2025-03-25 | 1,415.00 | 1,465.00 | 1,390.00 | 1,460.00 | 1,334.09 | 18,255,800 |
| 2025-03-24 | 1,335.00 | 1,415.00 | 1,310.00 | 1,415.00 | 1,292.97 | 40,493,200 |
| 2025-03-21 | 1,415.00 | 1,425.00 | 1,330.00 | 1,335.00 | 1,219.87 | 44,726,500 |
| 2025-03-20 | 1,480.00 | 1,490.00 | 1,400.00 | 1,410.00 | 1,288.40 | 29,414,400 |
| 2025-03-19 | 1,520.00 | 1,520.00 | 1,465.00 | 1,470.00 | 1,343.23 | 33,901,000 |
| 2025-03-18 | 1,595.00 | 1,595.00 | 1,480.00 | 1,515.00 | 1,384.35 | 24,932,700 |
| 2025-03-17 | 1,575.00 | 1,605.00 | 1,565.00 | 1,595.00 | 1,457.45 | 16,203,100 |
| 2025-03-14 | 1,530.00 | 1,585.00 | 1,510.00 | 1,570.00 | 1,434.60 | 19,188,100 |
| 2025-03-13 | 1,545.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,398.05 | 13,951,300 |
| 2025-03-12 | 1,515.00 | 1,545.00 | 1,505.00 | 1,530.00 | 1,398.05 | 16,425,300 |
| 2025-03-11 | 1,560.00 | 1,560.00 | 1,505.00 | 1,515.00 | 1,384.35 | 24,721,800 |
| 2025-03-10 | 1,540.00 | 1,555.00 | 1,510.00 | 1,540.00 | 1,407.19 | 17,374,200 |
| 2025-03-07 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,407.19 | 14,592,500 |
| 2025-03-06 | 1,585.00 | 1,595.00 | 1,530.00 | 1,540.00 | 1,407.19 | 43,035,100 |
| 2025-03-05 | 1,605.00 | 1,630.00 | 1,580.00 | 1,580.00 | 1,443.74 | 24,717,800 |
| 2025-03-04 | 1,600.00 | 1,610.00 | 1,545.00 | 1,570.00 | 1,434.60 | 25,027,300 |
| 2025-03-03 | 1,510.00 | 1,615.00 | 1,505.00 | 1,600.00 | 1,462.02 | 26,227,400 |
| 2025-02-28 | 1,585.00 | 1,585.00 | 1,470.00 | 1,480.00 | 1,352.37 | 39,963,500 |
| 2025-02-27 | 1,640.00 | 1,645.00 | 1,570.00 | 1,585.00 | 1,448.31 | 17,873,600 |
| 2025-02-26 | 1,630.00 | 1,640.00 | 1,550.00 | 1,625.00 | 1,484.86 | 22,083,200 |
| 2025-02-25 | 1,690.00 | 1,690.00 | 1,610.00 | 1,615.00 | 1,475.72 | 22,161,900 |
| 2025-02-24 | 1,730.00 | 1,735.00 | 1,665.00 | 1,675.00 | 1,530.55 | 20,609,600 |
| 2025-02-21 | 1,775.00 | 1,795.00 | 1,720.00 | 1,730.00 | 1,580.81 | 15,661,100 |
| 2025-02-20 | 1,700.00 | 1,850.00 | 1,700.00 | 1,755.00 | 1,603.65 | 57,943,700 |
| 2025-02-19 | 1,730.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,553.39 | 35,882,300 |
| 2025-02-18 | 1,740.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,580.81 | 21,608,100 |
| 2025-02-17 | 1,700.00 | 1,765.00 | 1,695.00 | 1,740.00 | 1,589.94 | 20,808,800 |
| 2025-02-14 | 1,745.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,557.96 | 19,760,300 |
| 2025-02-13 | 1,750.00 | 1,755.00 | 1,680.00 | 1,735.00 | 1,585.37 | 27,100,000 |
| 2025-02-12 | 1,635.00 | 1,760.00 | 1,610.00 | 1,740.00 | 1,589.94 | 56,036,000 |
| 2025-02-11 | 1,920.00 | 1,920.00 | 1,580.00 | 1,625.00 | 1,484.86 | 128,399,400 |
| 2025-02-10 | 2,220.00 | 2,230.00 | 1,905.00 | 1,920.00 | 1,754.42 | 32,268,900 |
| 2025-02-07 | 2,200.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,028.55 | 3,139,100 |
| 2025-02-06 | 2,250.00 | 2,250.00 | 2,150.00 | 2,190.00 | 2,001.13 | 13,348,300 |
| 2025-02-05 | 2,260.00 | 2,260.00 | 2,200.00 | 2,230.00 | 2,037.69 | 9,938,400 |
| 2025-02-04 | 2,240.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,055.96 | 18,326,000 |
| 2025-02-03 | 2,310.00 | 2,310.00 | 2,210.00 | 2,240.00 | 2,046.82 | 18,361,900 |
| 2025-01-31 | 2,330.00 | 2,340.00 | 2,290.00 | 2,310.00 | 2,110.79 | 14,427,200 |
| 2025-01-30 | 2,330.00 | 2,330.00 | 2,250.00 | 2,290.00 | 2,092.51 | 6,271,400 |
| 2025-01-24 | 2,330.00 | 2,370.00 | 2,310.00 | 2,330.00 | 2,129.06 | 6,047,500 |
| 2025-01-23 | 2,320.00 | 2,360.00 | 2,300.00 | 2,330.00 | 2,129.06 | 13,081,300 |
| 2025-01-22 | 2,300.00 | 2,340.00 | 2,290.00 | 2,300.00 | 2,101.65 | 9,231,700 |
| 2025-01-21 | 2,260.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,092.51 | 5,291,400 |
| 2025-01-20 | 2,290.00 | 2,310.00 | 2,250.00 | 2,250.00 | 2,055.96 | 5,699,500 |
| 2025-01-17 | 2,350.00 | 2,350.00 | 2,270.00 | 2,280.00 | 2,083.37 | 11,054,100 |
| 2025-01-16 | 2,380.00 | 2,380.00 | 2,340.00 | 2,350.00 | 2,147.34 | 5,786,100 |
| 2025-01-15 | 2,360.00 | 2,390.00 | 2,350.00 | 2,380.00 | 2,174.75 | 5,435,700 |
| 2025-01-14 | 2,410.00 | 2,410.00 | 2,360.00 | 2,360.00 | 2,156.47 | 3,118,000 |
| 2025-01-13 | 2,380.00 | 2,390.00 | 2,340.00 | 2,390.00 | 2,183.89 | 3,847,600 |
| 2025-01-10 | 2,410.00 | 2,410.00 | 2,380.00 | 2,380.00 | 2,174.75 | 2,506,400 |
| 2025-01-09 | 2,340.00 | 2,430.00 | 2,340.00 | 2,390.00 | 2,183.89 | 4,544,400 |
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.