Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,920.00 | 1,930.00 | 1,855.00 | 1,855.00 | 1,765.48 | 15,816,200 |
| 2025-10-21 | 1,815.00 | 1,920.00 | 1,810.00 | 1,920.00 | 1,827.34 | 28,596,300 |
| 2025-10-20 | 1,770.00 | 1,825.00 | 1,770.00 | 1,805.00 | 1,717.89 | 10,362,800 |
| 2025-10-17 | 1,835.00 | 1,845.00 | 1,755.00 | 1,755.00 | 1,670.30 | 11,062,000 |
| 2025-10-16 | 1,900.00 | 1,900.00 | 1,830.00 | 1,835.00 | 1,746.44 | 15,922,100 |
| 2025-10-15 | 1,765.00 | 1,925.00 | 1,765.00 | 1,925.00 | 1,832.10 | 73,032,800 |
| 2025-10-14 | 1,815.00 | 1,845.00 | 1,750.00 | 1,755.00 | 1,670.30 | 18,417,300 |
| 2025-10-13 | 1,930.00 | 1,930.00 | 1,805.00 | 1,820.00 | 1,732.17 | 27,310,400 |
| 2025-10-10 | 1,910.00 | 1,970.00 | 1,905.00 | 1,945.00 | 1,851.13 | 32,165,500 |
| 2025-10-09 | 1,830.00 | 1,900.00 | 1,825.00 | 1,895.00 | 1,803.55 | 32,385,300 |
| 2025-10-08 | 1,740.00 | 1,820.00 | 1,735.00 | 1,820.00 | 1,732.17 | 26,559,400 |
| 2025-10-07 | 1,650.00 | 1,735.00 | 1,650.00 | 1,725.00 | 1,641.75 | 23,312,700 |
| 2025-10-06 | 1,695.00 | 1,700.00 | 1,615.00 | 1,645.00 | 1,565.61 | 18,213,900 |
| 2025-10-03 | 1,700.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,613.20 | 14,152,900 |
| 2025-10-02 | 1,710.00 | 1,735.00 | 1,675.00 | 1,695.00 | 1,613.20 | 15,759,800 |
| 2025-10-01 | 1,735.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,622.72 | 21,835,500 |
| 2025-09-30 | 1,795.00 | 1,805.00 | 1,745.00 | 1,750.00 | 1,665.54 | 10,406,200 |
| 2025-09-29 | 1,730.00 | 1,805.00 | 1,725.00 | 1,780.00 | 1,694.10 | 12,072,500 |
| 2025-09-26 | 1,800.00 | 1,800.00 | 1,690.00 | 1,710.00 | 1,627.47 | 28,989,800 |
| 2025-09-25 | 1,830.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,717.89 | 5,353,700 |
| 2025-09-24 | 1,865.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,741.68 | 9,379,200 |
| 2025-09-23 | 1,870.00 | 1,885.00 | 1,855.00 | 1,865.00 | 1,774.99 | 9,383,100 |
| 2025-09-22 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 1,770.23 | 7,692,300 |
| 2025-09-19 | 1,845.00 | 1,900.00 | 1,815.00 | 1,890.00 | 1,798.79 | 14,833,700 |
| 2025-09-18 | 1,925.00 | 1,930.00 | 1,810.00 | 1,830.00 | 1,741.68 | 18,086,500 |
| 2025-09-17 | 1,915.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,827.34 | 8,797,100 |
| 2025-09-16 | 1,915.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,808.30 | 11,017,600 |
| 2025-09-15 | 1,895.00 | 1,915.00 | 1,895.00 | 1,905.00 | 1,813.06 | 3,709,000 |
| 2025-09-12 | 1,905.00 | 1,940.00 | 1,880.00 | 1,890.00 | 1,798.79 | 6,014,000 |
| 2025-09-11 | 1,920.00 | 1,965.00 | 1,900.00 | 1,900.00 | 1,808.30 | 11,739,400 |
| 2025-09-10 | 1,850.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,808.30 | 8,860,400 |
| 2025-09-09 | 1,900.00 | 1,915.00 | 1,820.00 | 1,850.00 | 1,760.72 | 17,713,200 |
| 2025-09-08 | 1,970.00 | 1,990.00 | 1,910.00 | 1,925.00 | 1,832.10 | 14,405,200 |
| 2025-09-04 | 1,960.00 | 1,975.00 | 1,950.00 | 1,965.00 | 1,870.17 | 7,376,500 |
| 2025-09-03 | 1,980.00 | 1,995.00 | 1,935.00 | 1,950.00 | 1,855.89 | 32,751,200 |
| 2025-09-02 | 1,995.00 | 2,040.00 | 1,955.00 | 1,965.00 | 1,870.17 | 21,217,400 |
| 2025-09-01 | 2,000.00 | 2,020.00 | 1,850.00 | 1,995.00 | 1,898.72 | 24,703,800 |
| 2025-08-29 | 2,020.00 | 2,060.00 | 1,985.00 | 2,020.00 | 1,922.51 | 26,918,200 |
| 2025-08-28 | 2,080.00 | 2,080.00 | 2,010.00 | 2,020.00 | 1,922.51 | 14,567,700 |
| 2025-08-27 | 2,080.00 | 2,090.00 | 2,030.00 | 2,080.00 | 1,979.62 | 10,870,100 |
| 2025-08-26 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 1,979.62 | 7,845,400 |
| 2025-08-25 | 2,080.00 | 2,120.00 | 2,050.00 | 2,060.00 | 1,960.58 | 14,888,700 |
| 2025-08-22 | 2,160.00 | 2,190.00 | 2,090.00 | 2,090.00 | 1,989.13 | 18,725,800 |
| 2025-08-21 | 2,170.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,065.27 | 8,840,000 |
| 2025-08-20 | 2,200.00 | 2,220.00 | 2,200.00 | 2,210.00 | 2,103.34 | 7,219,700 |
| 2025-08-19 | 2,180.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,103.34 | 11,304,000 |
| 2025-08-15 | 2,200.00 | 2,250.00 | 2,160.00 | 2,180.00 | 2,074.79 | 18,176,100 |
| 2025-08-14 | 2,260.00 | 2,300.00 | 2,220.00 | 2,220.00 | 2,112.86 | 15,715,100 |
| 2025-08-13 | 2,310.00 | 2,370.00 | 2,260.00 | 2,260.00 | 2,150.93 | 20,869,800 |
| 2025-08-12 | 2,260.00 | 2,330.00 | 2,240.00 | 2,310.00 | 2,198.52 | 7,796,800 |
| 2025-08-11 | 2,230.00 | 2,260.00 | 2,160.00 | 2,260.00 | 2,150.93 | 5,765,400 |
| 2025-08-08 | 2,290.00 | 2,380.00 | 2,240.00 | 2,270.00 | 2,160.45 | 7,688,300 |
| 2025-08-07 | 2,290.00 | 2,300.00 | 2,250.00 | 2,290.00 | 2,179.48 | 7,181,600 |
| 2025-08-06 | 2,250.00 | 2,280.00 | 2,220.00 | 2,280.00 | 2,169.97 | 5,881,600 |
| 2025-08-05 | 2,240.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,103.34 | 9,025,700 |
| 2025-08-04 | 2,290.00 | 2,290.00 | 2,220.00 | 2,220.00 | 2,112.86 | 11,405,400 |
| 2025-08-01 | 2,250.00 | 2,310.00 | 2,220.00 | 2,290.00 | 2,179.48 | 9,876,200 |
| 2025-07-31 | 2,160.00 | 2,250.00 | 2,130.00 | 2,200.00 | 2,093.83 | 27,911,200 |
| 2025-07-30 | 2,270.00 | 2,270.00 | 2,140.00 | 2,160.00 | 2,055.76 | 23,752,300 |
| 2025-07-29 | 2,280.00 | 2,310.00 | 2,250.00 | 2,270.00 | 2,160.45 | 11,985,400 |
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.