Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ISAT.JK stock page

Indosat Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-082,340.002,370.002,310.002,340.002,138.206,845,000
2025-01-072,350.002,370.002,320.002,340.002,138.205,080,800
2025-01-062,410.002,410.002,320.002,350.002,147.3414,448,700
2025-01-032,400.002,420.002,380.002,390.002,183.895,456,200
2025-01-022,460.002,460.002,370.002,380.002,174.7514,055,700
2024-12-302,460.002,480.002,380.002,480.002,266.1311,097,300
2024-12-272,450.002,510.002,440.002,460.002,247.856,822,200
2024-12-242,480.002,510.002,440.002,440.002,229.578,375,400
2024-12-232,390.002,520.002,390.002,480.002,266.138,900,200
2024-12-202,380.002,410.002,290.002,370.002,165.6114,369,000
2024-12-192,390.002,430.002,360.002,380.002,174.7515,878,100
2024-12-182,550.002,560.002,430.002,430.002,220.4411,161,900
2024-12-172,590.002,590.002,510.002,550.002,330.096,741,100
2024-12-162,620.002,640.002,570.002,590.002,366.6411,828,900
2024-12-132,550.002,630.002,540.002,630.002,403.1956,449,100
2024-12-122,480.002,550.002,450.002,520.002,302.6812,749,200
2024-12-112,470.002,540.002,450.002,480.002,266.1314,307,400
2024-12-102,480.002,520.002,420.002,470.002,256.9915,994,900
2024-12-092,500.002,520.002,440.002,480.002,266.1310,478,300
2024-12-062,530.002,550.002,470.002,500.002,284.4012,534,700
2024-12-052,560.002,560.002,490.002,530.002,311.819,622,300
2024-12-042,520.002,560.002,490.002,560.002,339.2317,621,200
2024-12-032,380.002,540.002,380.002,510.002,293.5422,441,700
2024-12-022,450.002,450.002,360.002,380.002,174.759,255,100
2024-11-292,370.002,440.002,370.002,400.002,193.0212,729,600
2024-11-282,440.002,440.002,350.002,370.002,165.6116,613,400
2024-11-262,500.002,520.002,410.002,440.002,229.5710,460,800
2024-11-252,460.002,530.002,460.002,500.002,284.4018,996,700
2024-11-222,500.002,520.002,430.002,440.002,229.5713,809,600
2024-11-212,380.002,560.002,340.002,500.002,284.4051,295,800
2024-11-202,450.002,450.002,340.002,380.002,174.7520,783,400
2024-11-192,260.002,480.002,250.002,450.002,238.7150,134,500
2024-11-182,250.002,260.002,200.002,240.002,046.828,189,800
2024-11-152,260.002,270.002,180.002,260.002,065.1012,441,600
2024-11-142,200.002,270.002,190.002,240.002,046.8211,546,200
2024-11-132,210.002,240.002,190.002,200.002,010.277,698,700
2024-11-122,150.002,210.002,130.002,200.002,010.2723,806,200
2024-11-112,180.002,220.002,120.002,140.001,955.4529,329,500
2024-11-082,300.002,310.002,160.002,180.001,992.0035,688,800
2024-11-072,260.002,320.002,210.002,290.002,092.5119,950,200
2024-11-062,400.002,400.002,200.002,250.002,055.9629,860,100
2024-11-052,400.002,430.002,350.002,390.002,183.898,962,300
2024-11-042,430.002,430.002,340.002,410.002,202.1611,715,700
2024-11-012,500.002,500.002,380.002,430.002,220.4414,181,400
2024-10-312,340.002,500.002,340.002,500.002,284.4037,214,200
2024-10-302,340.002,430.002,310.002,320.002,119.9251,051,700
2024-10-292,200.002,340.002,190.002,320.002,119.9254,903,200
2024-10-282,300.002,300.002,160.002,190.002,001.1360,525,400
2024-10-252,440.002,440.002,270.002,300.002,101.6528,961,300
2024-10-242,470.002,470.002,430.002,440.002,229.574,211,400
2024-10-232,420.002,480.002,420.002,470.002,256.9914,715,200
2024-10-222,480.002,480.002,400.002,420.002,211.3023,850,100
2024-10-212,450.002,500.002,450.002,470.002,256.9914,595,700
2024-10-182,410.002,480.002,380.002,450.002,238.7141,630,800
2024-10-172,460.002,490.002,410.002,410.002,202.1635,999,100
2024-10-162,500.002,520.002,460.002,460.002,247.8518,613,900
2024-10-152,540.002,570.002,460.002,490.002,275.2622,589,900
2024-10-142,650.002,650.002,510.002,540.002,320.9514,415,000
2024-10-1110,500.0010,625.0010,325.0010,400.002,375.7821,314,800
2024-10-1010,000.0010,375.009,800.0010,200.002,330.0969,296,800
← NewerPage 8 of 21 · 1,202 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.