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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ISAT.JK stock page

Indosat Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,755.001,770.001,755.001,755.001,755.0093,210,800
2026-10-152,090.002,110.002,030.002,060.002,060.0035,098,400
2026-10-142,070.002,130.002,030.002,120.002,120.0040,485,100
2026-10-132,040.002,060.001,995.002,050.002,050.0034,836,500
2026-10-122,130.002,140.002,000.002,050.002,050.0060,820,000
2026-10-092,140.002,140.002,060.002,120.002,120.0025,042,400
2026-10-082,220.002,230.002,130.002,140.002,140.0039,198,800
2026-10-072,240.002,260.002,210.002,220.002,220.0023,538,200
2026-10-062,240.002,250.002,210.002,220.002,220.0018,240,300
2026-10-052,250.002,280.002,200.002,220.002,220.0020,079,300
2026-10-022,290.002,290.002,200.002,250.002,250.0033,635,000
2026-10-012,200.002,300.002,190.002,260.002,260.0041,268,500
2026-09-302,290.002,340.002,260.002,260.002,260.0029,066,200
2026-09-292,210.002,370.002,200.002,300.002,300.0038,979,800
2026-09-282,330.002,330.002,240.002,240.002,240.0038,243,200
2026-09-252,410.002,450.002,350.002,350.002,350.0039,859,000
2026-09-242,420.002,430.002,370.002,400.002,400.0038,014,900
2026-09-232,420.002,450.002,360.002,420.002,420.0073,418,400
2026-09-222,320.002,450.002,320.002,410.002,410.00114,362,000
2026-09-212,390.002,390.002,290.002,310.002,310.0047,932,000
2026-09-182,390.002,390.002,340.002,370.002,370.0061,135,700
Page 1 of 1 · 21 trading days

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.