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
2026-10-161,755.001,770.001,755.001,755.001,755.0093,210,800
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
2026-09-172,360.002,420.002,320.002,370.002,370.0044,937,100
2026-09-162,390.002,400.002,350.002,360.002,360.0032,944,000
2026-09-152,390.002,420.002,350.002,390.002,390.0040,947,000
2026-09-142,430.002,430.002,300.002,380.002,380.0093,486,600
2026-09-112,380.002,460.002,340.002,430.002,430.0093,149,400
2026-09-102,460.002,490.002,380.002,400.002,400.00170,431,900
2026-09-092,350.002,480.002,350.002,400.002,400.00109,565,100
2026-09-082,360.002,390.002,330.002,360.002,360.0037,592,100
2026-09-072,440.002,440.002,320.002,350.002,350.0045,298,800
2026-09-042,440.002,450.002,340.002,390.002,390.0053,862,400
2026-09-032,390.002,450.002,380.002,420.002,420.0060,795,100
2026-09-022,420.002,450.002,320.002,360.002,360.0072,547,500
2026-09-012,530.002,550.002,390.002,390.002,390.0093,895,600
2026-08-312,490.002,580.002,480.002,500.002,500.0043,073,500
2026-08-282,600.002,610.002,480.002,530.002,530.0065,254,200
2026-08-272,480.002,610.002,470.002,610.002,610.0051,174,100
2026-08-262,600.002,620.002,480.002,480.002,480.0095,604,500
2026-08-242,730.002,770.002,610.002,630.002,630.0075,434,200
2026-08-212,750.002,820.002,700.002,720.002,720.0054,320,700
2026-08-202,790.002,800.002,700.002,730.002,730.0053,596,800
2026-08-192,580.002,850.002,580.002,740.002,740.00156,186,000
2026-08-182,600.002,670.002,530.002,600.002,600.00178,949,600
2026-08-142,500.002,610.002,490.002,540.002,540.00106,332,700
2026-08-132,500.002,560.002,430.002,470.002,470.0074,698,700
2026-08-122,200.002,610.002,170.002,460.002,460.00181,000,400
2026-08-112,130.002,210.002,100.002,150.002,150.0055,459,500
2026-08-102,210.002,250.002,100.002,100.002,100.0084,040,000
2026-08-071,910.002,240.001,890.002,170.002,170.00112,434,800
2026-08-061,895.001,925.001,865.001,900.001,900.0028,310,300
2026-08-051,990.001,995.001,885.001,900.001,900.0062,477,300
2026-08-041,905.002,020.001,905.001,990.001,990.0027,378,400
2026-08-031,920.001,945.001,895.001,905.001,905.0018,734,200
2026-07-311,930.001,930.001,900.001,900.001,900.0016,629,400
2026-07-301,890.001,960.001,865.001,925.001,925.0015,784,900
2026-07-291,970.001,970.001,855.001,900.001,900.0026,009,700
2026-07-281,920.001,980.001,920.001,950.001,950.0019,838,400
2026-07-271,920.001,950.001,885.001,915.001,915.009,435,000
2026-07-241,935.001,950.001,900.001,950.001,950.0014,581,600
2026-07-231,930.001,975.001,920.001,935.001,935.0015,972,300
Page 1 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.