Indosat Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 2,540.00 | 2,570.00 | 2,460.00 | 2,490.00 | 2,275.26 | 22,589,900 |
| 2024-10-14 | 2,650.00 | 2,650.00 | 2,510.00 | 2,540.00 | 2,320.95 | 14,415,000 |
| 2024-10-11 | 10,500.00 | 10,625.00 | 10,325.00 | 10,400.00 | 2,375.78 | 21,314,800 |
| 2024-10-10 | 10,000.00 | 10,375.00 | 9,800.00 | 10,200.00 | 2,330.09 | 69,296,800 |
| 2024-10-09 | 10,600.00 | 10,625.00 | 9,950.00 | 9,950.00 | 2,272.98 | 45,706,400 |
| 2024-10-08 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 2,421.46 | 24,920,800 |
| 2024-10-07 | 10,625.00 | 10,750.00 | 10,575.00 | 10,700.00 | 2,444.31 | 7,492,800 |
| 2024-10-04 | 10,550.00 | 10,700.00 | 10,500.00 | 10,625.00 | 2,427.18 | 10,680,800 |
| 2024-10-03 | 10,550.00 | 10,600.00 | 10,400.00 | 10,550.00 | 2,410.04 | 10,603,200 |
| 2024-10-02 | 10,875.00 | 10,875.00 | 10,375.00 | 10,450.00 | 2,387.20 | 19,490,000 |
| 2024-10-01 | 10,950.00 | 11,100.00 | 10,825.00 | 10,900.00 | 2,490.00 | 11,129,600 |
| 2024-09-30 | 11,300.00 | 11,325.00 | 10,875.00 | 10,950.00 | 2,501.42 | 13,456,800 |
| 2024-09-27 | 11,300.00 | 11,350.00 | 11,075.00 | 11,300.00 | 2,581.37 | 12,754,800 |
| 2024-09-26 | 11,125.00 | 11,350.00 | 11,000.00 | 11,300.00 | 2,581.37 | 21,788,400 |
| 2024-09-25 | 11,050.00 | 11,125.00 | 10,850.00 | 11,075.00 | 2,529.97 | 9,634,400 |
| 2024-09-24 | 10,950.00 | 11,200.00 | 10,850.00 | 10,975.00 | 2,507.13 | 19,935,200 |
| 2024-09-23 | 10,650.00 | 10,950.00 | 10,550.00 | 10,950.00 | 2,501.42 | 17,360,000 |
| 2024-09-20 | 10,600.00 | 10,750.00 | 10,500.00 | 10,650.00 | 2,432.89 | 21,991,200 |
| 2024-09-19 | 10,750.00 | 10,750.00 | 10,575.00 | 10,650.00 | 2,432.89 | 16,500,400 |
| 2024-09-18 | 10,850.00 | 10,850.00 | 10,600.00 | 10,675.00 | 2,438.60 | 17,596,800 |
| 2024-09-17 | 11,000.00 | 11,000.00 | 10,775.00 | 10,825.00 | 2,472.86 | 7,035,600 |
| 2024-09-13 | 10,875.00 | 10,875.00 | 10,775.00 | 10,875.00 | 2,484.29 | 13,735,200 |
| 2024-09-12 | 10,800.00 | 10,925.00 | 10,725.00 | 10,875.00 | 2,484.29 | 6,556,000 |
| 2024-09-11 | 10,950.00 | 11,000.00 | 10,725.00 | 10,825.00 | 2,472.86 | 15,225,200 |
| 2024-09-10 | 10,900.00 | 11,150.00 | 10,900.00 | 10,950.00 | 2,501.42 | 17,914,400 |
| 2024-09-09 | 10,900.00 | 11,125.00 | 10,800.00 | 10,900.00 | 2,490.00 | 17,241,600 |
| 2024-09-06 | 11,025.00 | 11,200.00 | 10,800.00 | 10,900.00 | 2,490.00 | 25,890,400 |
| 2024-09-05 | 10,775.00 | 11,000.00 | 10,600.00 | 10,950.00 | 2,501.42 | 31,947,200 |
| 2024-09-04 | 10,250.00 | 10,775.00 | 10,225.00 | 10,775.00 | 2,461.44 | 30,112,800 |
| 2024-09-03 | 10,350.00 | 10,375.00 | 10,150.00 | 10,250.00 | 2,341.51 | 23,250,800 |
| 2024-09-02 | 10,500.00 | 10,650.00 | 10,350.00 | 10,350.00 | 2,364.35 | 30,141,200 |
| 2024-08-30 | 10,350.00 | 10,500.00 | 10,125.00 | 10,375.00 | 2,370.07 | 28,227,200 |
| 2024-08-29 | 10,625.00 | 10,625.00 | 10,350.00 | 10,350.00 | 2,364.35 | 19,955,600 |
| 2024-08-28 | 10,725.00 | 10,850.00 | 10,575.00 | 10,650.00 | 2,432.89 | 11,843,200 |
| 2024-08-27 | 10,750.00 | 10,750.00 | 10,550.00 | 10,725.00 | 2,450.02 | 15,106,800 |
| 2024-08-26 | 10,600.00 | 10,775.00 | 10,425.00 | 10,750.00 | 2,455.73 | 27,213,200 |
| 2024-08-23 | 10,600.00 | 10,675.00 | 10,525.00 | 10,600.00 | 2,421.46 | 14,663,600 |
| 2024-08-22 | 10,950.00 | 10,975.00 | 10,425.00 | 10,600.00 | 2,421.46 | 23,975,600 |
| 2024-08-21 | 11,200.00 | 11,225.00 | 10,950.00 | 10,950.00 | 2,501.42 | 11,530,800 |
| 2024-08-20 | 11,050.00 | 11,200.00 | 11,000.00 | 11,200.00 | 2,558.53 | 9,990,400 |
| 2024-08-19 | 11,200.00 | 11,225.00 | 10,900.00 | 11,025.00 | 2,518.55 | 10,605,600 |
| 2024-08-16 | 11,250.00 | 11,300.00 | 11,125.00 | 11,200.00 | 2,558.53 | 11,067,200 |
| 2024-08-15 | 11,600.00 | 11,775.00 | 11,100.00 | 11,200.00 | 2,558.53 | 29,098,800 |
| 2024-08-14 | 11,025.00 | 11,550.00 | 10,850.00 | 11,550.00 | 2,638.48 | 28,512,400 |
| 2024-08-13 | 10,775.00 | 11,075.00 | 10,775.00 | 11,000.00 | 2,512.84 | 31,101,600 |
| 2024-08-12 | 10,400.00 | 11,150.00 | 10,325.00 | 10,675.00 | 2,438.60 | 41,574,400 |
| 2024-08-09 | 10,325.00 | 10,400.00 | 10,150.00 | 10,200.00 | 2,330.09 | 11,178,400 |
| 2024-08-08 | 10,850.00 | 10,875.00 | 10,325.00 | 10,325.00 | 2,358.64 | 9,983,200 |
| 2024-08-07 | 10,625.00 | 10,775.00 | 10,425.00 | 10,775.00 | 2,461.44 | 15,998,000 |
| 2024-08-06 | 10,325.00 | 10,600.00 | 10,150.00 | 10,600.00 | 2,421.46 | 17,120,000 |
| 2024-08-05 | 10,350.00 | 10,475.00 | 9,975.00 | 10,200.00 | 2,330.09 | 16,547,600 |
| 2024-08-02 | 10,700.00 | 10,700.00 | 10,250.00 | 10,350.00 | 2,364.35 | 36,084,000 |
| 2024-08-01 | 11,125.00 | 11,125.00 | 10,700.00 | 10,700.00 | 2,444.31 | 22,703,200 |
| 2024-07-31 | 11,500.00 | 11,550.00 | 11,050.00 | 11,100.00 | 2,535.68 | 19,299,600 |
| 2024-07-30 | 11,725.00 | 11,725.00 | 11,300.00 | 11,400.00 | 2,604.22 | 15,708,800 |
| 2024-07-29 | 11,725.00 | 11,800.00 | 11,625.00 | 11,700.00 | 2,672.75 | 5,310,400 |
| 2024-07-26 | 11,500.00 | 11,725.00 | 11,450.00 | 11,700.00 | 2,672.75 | 8,280,800 |
| 2024-07-25 | 11,400.00 | 11,625.00 | 11,275.00 | 11,500.00 | 2,627.06 | 22,548,400 |
| 2024-07-24 | 11,700.00 | 11,975.00 | 11,300.00 | 11,400.00 | 2,604.22 | 24,523,200 |
| 2024-07-23 | 11,950.00 | 11,975.00 | 11,450.00 | 11,650.00 | 2,661.33 | 16,897,600 |
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.