PT Indosat Tbk (ISAT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 10,125.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1,973,600 |
| 19 Jun 2024 | 10,225.00 | 10,225.00 | 10,000.00 | 10,075.00 | 10,075.00 | 1,810,800 |
| 14 Jun 2024 | 10,200.00 | 10,300.00 | 10,125.00 | 10,175.00 | 10,175.00 | 2,572,800 |
| 13 Jun 2024 | 10,050.00 | 10,300.00 | 10,000.00 | 10,175.00 | 10,175.00 | 2,861,400 |
| 12 Jun 2024 | 10,500.00 | 10,500.00 | 9,900.00 | 10,025.00 | 10,025.00 | 5,224,700 |
| 11 Jun 2024 | 10,575.00 | 10,575.00 | 10,350.00 | 10,425.00 | 10,425.00 | 2,923,100 |
| 10 Jun 2024 | 10,500.00 | 10,500.00 | 10,250.00 | 10,425.00 | 10,425.00 | 1,232,700 |
| 07 Jun 2024 | 10,175.00 | 10,500.00 | 10,175.00 | 10,375.00 | 10,375.00 | 2,380,400 |
| 06 Jun 2024 | 10,225.00 | 10,325.00 | 10,125.00 | 10,175.00 | 10,175.00 | 2,368,800 |
| 05 Jun 2024 | 10,300.00 | 10,325.00 | 10,175.00 | 10,250.00 | 10,250.00 | 1,491,100 |
| 04 Jun 2024 | 10,250.00 | 10,700.00 | 10,200.00 | 10,375.00 | 10,375.00 | 3,762,400 |
| 03 Jun 2024 | 10,075.00 | 10,200.00 | 9,850.00 | 10,200.00 | 10,200.00 | 1,325,100 |
| 03 Jun 2024 | 268.4 Dividend | |||||
| 31 May 2024 | 10,275.00 | 10,425.00 | 10,100.00 | 10,200.00 | 9,931.60 | 4,405,700 |
| 30 May 2024 | 10,350.00 | 10,350.00 | 10,075.00 | 10,175.00 | 9,907.26 | 5,515,200 |
| 29 May 2024 | 10,500.00 | 10,625.00 | 10,200.00 | 10,425.00 | 10,150.68 | 4,431,100 |
| 28 May 2024 | 9,700.00 | 10,800.00 | 9,700.00 | 10,500.00 | 10,223.71 | 6,329,900 |
| 27 May 2024 | 10,075.00 | 10,100.00 | 9,525.00 | 9,800.00 | 9,542.13 | 6,362,200 |
| 22 May 2024 | 10,350.00 | 10,350.00 | 10,075.00 | 10,075.00 | 9,809.89 | 1,670,600 |
| 21 May 2024 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 9,980.28 | 2,529,900 |
| 20 May 2024 | 10,850.00 | 10,875.00 | 10,325.00 | 10,400.00 | 10,126.34 | 3,487,300 |
| 17 May 2024 | 10,700.00 | 10,900.00 | 10,625.00 | 10,775.00 | 10,491.47 | 2,583,700 |
| 16 May 2024 | 10,800.00 | 11,000.00 | 10,725.00 | 10,850.00 | 10,564.50 | 2,668,200 |
| 15 May 2024 | 10,800.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,515.81 | 3,787,200 |
| 14 May 2024 | 10,775.00 | 11,125.00 | 10,500.00 | 10,900.00 | 10,613.18 | 5,543,800 |
| 13 May 2024 | 10,550.00 | 10,775.00 | 10,500.00 | 10,625.00 | 10,345.42 | 5,063,400 |
| 08 May 2024 | 10,500.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,223.71 | 2,968,400 |
| 07 May 2024 | 10,750.00 | 10,800.00 | 10,450.00 | 10,500.00 | 10,223.71 | 5,135,900 |
| 06 May 2024 | 10,525.00 | 10,825.00 | 10,475.00 | 10,725.00 | 10,442.79 | 2,916,600 |
| 03 May 2024 | 10,900.00 | 10,900.00 | 10,500.00 | 10,625.00 | 10,345.42 | 3,780,700 |
| 02 May 2024 | 11,000.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,613.18 | 5,263,300 |
| 30 Apr 2024 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 10,710.55 | 4,181,000 |
| 29 Apr 2024 | 11,125.00 | 11,250.00 | 10,850.00 | 11,200.00 | 10,905.29 | 4,455,100 |
| 26 Apr 2024 | 11,200.00 | 11,275.00 | 11,000.00 | 11,100.00 | 10,807.92 | 2,547,800 |
| 25 Apr 2024 | 11,125.00 | 11,350.00 | 10,925.00 | 11,200.00 | 10,905.29 | 6,741,500 |
| 24 Apr 2024 | 10,975.00 | 11,250.00 | 10,725.00 | 11,125.00 | 10,832.26 | 4,554,400 |
| 23 Apr 2024 | 10,250.00 | 11,000.00 | 10,225.00 | 10,900.00 | 10,613.18 | 5,106,500 |
| 22 Apr 2024 | 10,600.00 | 10,750.00 | 10,300.00 | 10,300.00 | 10,028.97 | 5,273,800 |
| 19 Apr 2024 | 10,700.00 | 10,800.00 | 10,350.00 | 10,600.00 | 10,321.07 | 4,986,300 |
| 18 Apr 2024 | 10,600.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,418.44 | 6,649,200 |
| 17 Apr 2024 | 10,950.00 | 10,950.00 | 10,550.00 | 10,600.00 | 10,321.07 | 5,333,500 |
| 16 Apr 2024 | 11,100.00 | 11,300.00 | 10,325.00 | 10,900.00 | 10,613.18 | 9,807,800 |
| 05 Apr 2024 | 11,100.00 | 11,350.00 | 10,950.00 | 11,250.00 | 10,953.97 | 3,260,700 |
| 04 Apr 2024 | 11,000.00 | 11,250.00 | 10,875.00 | 11,075.00 | 10,783.58 | 3,577,700 |
| 03 Apr 2024 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,613.18 | 5,824,700 |
| 02 Apr 2024 | 11,075.00 | 11,075.00 | 10,700.00 | 10,900.00 | 10,613.18 | 7,895,800 |
| 01 Apr 2024 | 11,175.00 | 11,275.00 | 10,875.00 | 11,075.00 | 10,783.58 | 4,134,500 |
| 28 Mar 2024 | 11,275.00 | 11,500.00 | 11,000.00 | 11,175.00 | 10,880.94 | 4,120,200 |
| 27 Mar 2024 | 11,700.00 | 11,725.00 | 10,750.00 | 11,250.00 | 10,953.97 | 27,560,900 |
| 26 Mar 2024 | 11,900.00 | 11,900.00 | 11,525.00 | 11,700.00 | 11,392.13 | 4,287,900 |
| 25 Mar 2024 | 11,700.00 | 11,700.00 | 11,475.00 | 11,625.00 | 11,319.10 | 3,249,500 |
| 22 Mar 2024 | 11,550.00 | 11,725.00 | 11,475.00 | 11,600.00 | 11,294.76 | 1,464,600 |
| 21 Mar 2024 | 11,950.00 | 11,950.00 | 11,475.00 | 11,550.00 | 11,246.08 | 6,110,800 |
| 20 Mar 2024 | 12,000.00 | 12,025.00 | 11,850.00 | 11,950.00 | 11,635.55 | 4,530,900 |
| 19 Mar 2024 | 11,900.00 | 12,050.00 | 11,775.00 | 12,050.00 | 11,732.92 | 4,269,000 |
| 18 Mar 2024 | 11,525.00 | 12,050.00 | 11,525.00 | 11,900.00 | 11,586.87 | 4,596,800 |
| 15 Mar 2024 | 12,000.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,440.81 | 6,084,100 |
| 14 Mar 2024 | 12,050.00 | 12,075.00 | 11,725.00 | 12,000.00 | 11,684.24 | 5,114,800 |
| 13 Mar 2024 | 11,675.00 | 12,075.00 | 11,350.00 | 12,050.00 | 11,732.92 | 9,395,000 |
| 08 Mar 2024 | 11,900.00 | 11,900.00 | 11,600.00 | 11,675.00 | 11,367.79 | 2,570,400 |
| 07 Mar 2024 | 11,500.00 | 11,900.00 | 11,475.00 | 11,650.00 | 11,343.45 | 7,970,700 |
| 06 Mar 2024 | 11,625.00 | 11,625.00 | 11,275.00 | 11,500.00 | 11,197.39 | 10,091,600 |
| 05 Mar 2024 | 11,600.00 | 11,625.00 | 11,400.00 | 11,575.00 | 11,270.42 | 2,584,100 |
| 04 Mar 2024 | 11,500.00 | 11,875.00 | 11,375.00 | 11,600.00 | 11,294.76 | 7,924,900 |
| 01 Mar 2024 | 11,425.00 | 11,575.00 | 11,125.00 | 11,500.00 | 11,197.39 | 5,295,700 |
| 29 Feb 2024 | 11,175.00 | 12,250.00 | 11,175.00 | 11,425.00 | 11,124.37 | 17,513,400 |
| 28 Feb 2024 | 10,700.00 | 11,375.00 | 10,650.00 | 11,175.00 | 10,880.94 | 8,461,000 |
| 27 Feb 2024 | 10,650.00 | 10,825.00 | 10,200.00 | 10,650.00 | 10,369.76 | 12,303,500 |
| 26 Feb 2024 | 10,975.00 | 10,975.00 | 10,350.00 | 10,650.00 | 10,369.76 | 10,205,800 |
| 23 Feb 2024 | 10,675.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,661.86 | 4,182,000 |
| 22 Feb 2024 | 9,875.00 | 10,700.00 | 9,875.00 | 10,675.00 | 10,394.10 | 22,498,500 |
| 21 Feb 2024 | 9,725.00 | 9,875.00 | 9,675.00 | 9,875.00 | 9,615.15 | 1,794,100 |
| 20 Feb 2024 | 9,575.00 | 9,725.00 | 9,575.00 | 9,650.00 | 9,396.07 | 2,258,200 |
| 19 Feb 2024 | 9,800.00 | 9,875.00 | 9,500.00 | 9,575.00 | 9,323.05 | 2,817,700 |
| 16 Feb 2024 | 10,000.00 | 10,025.00 | 9,750.00 | 9,800.00 | 9,542.13 | 2,487,700 |
| 15 Feb 2024 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,736.86 | 3,514,600 |
| 13 Feb 2024 | 9,825.00 | 9,950.00 | 9,775.00 | 9,800.00 | 9,542.13 | 1,466,100 |
| 12 Feb 2024 | 9,500.00 | 9,975.00 | 9,475.00 | 9,800.00 | 9,542.13 | 5,633,200 |
| 07 Feb 2024 | 9,475.00 | 9,575.00 | 9,400.00 | 9,500.00 | 9,250.02 | 3,377,100 |
| 06 Feb 2024 | 9,550.00 | 9,575.00 | 9,425.00 | 9,475.00 | 9,225.68 | 2,025,300 |
| 05 Feb 2024 | 9,650.00 | 9,700.00 | 9,375.00 | 9,550.00 | 9,298.70 | 1,145,200 |
| 02 Feb 2024 | 9,575.00 | 9,700.00 | 9,475.00 | 9,625.00 | 9,371.73 | 1,119,500 |
| 01 Feb 2024 | 9,350.00 | 9,750.00 | 9,350.00 | 9,575.00 | 9,323.05 | 2,028,600 |
| 31 Jan 2024 | 9,550.00 | 9,700.00 | 9,425.00 | 9,575.00 | 9,323.05 | 2,605,400 |
| 30 Jan 2024 | 9,625.00 | 9,650.00 | 9,275.00 | 9,450.00 | 9,201.33 | 3,623,500 |
| 29 Jan 2024 | 9,900.00 | 9,925.00 | 9,625.00 | 9,625.00 | 9,371.73 | 3,049,300 |
| 26 Jan 2024 | 10,000.00 | 10,000.00 | 9,800.00 | 9,950.00 | 9,688.18 | 3,707,700 |
| 25 Jan 2024 | 9,950.00 | 10,050.00 | 9,900.00 | 10,000.00 | 9,736.86 | 1,092,600 |
| 24 Jan 2024 | 9,875.00 | 10,000.00 | 9,875.00 | 9,950.00 | 9,688.18 | 1,758,600 |
| 23 Jan 2024 | 9,750.00 | 9,975.00 | 9,700.00 | 9,850.00 | 9,590.81 | 4,115,500 |
| 22 Jan 2024 | 9,900.00 | 9,900.00 | 9,650.00 | 9,700.00 | 9,444.76 | 1,231,100 |
| 19 Jan 2024 | 10,000.00 | 10,100.00 | 9,800.00 | 9,975.00 | 9,712.52 | 1,166,900 |
| 18 Jan 2024 | 9,725.00 | 10,100.00 | 9,650.00 | 10,000.00 | 9,736.86 | 5,310,300 |
| 17 Jan 2024 | 10,050.00 | 10,050.00 | 9,575.00 | 9,750.00 | 9,493.44 | 3,002,000 |
| 16 Jan 2024 | 9,875.00 | 9,975.00 | 9,800.00 | 9,900.00 | 9,639.49 | 2,661,900 |
| 15 Jan 2024 | 9,725.00 | 10,100.00 | 9,725.00 | 9,875.00 | 9,615.15 | 4,576,800 |
| 12 Jan 2024 | 9,625.00 | 9,875.00 | 9,525.00 | 9,725.00 | 9,469.10 | 2,703,600 |
| 11 Jan 2024 | 9,600.00 | 9,700.00 | 9,500.00 | 9,625.00 | 9,371.73 | 3,190,400 |
| 10 Jan 2024 | 9,300.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,250.02 | 4,254,100 |
| 09 Jan 2024 | 9,300.00 | 9,425.00 | 9,250.00 | 9,275.00 | 9,030.94 | 1,768,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.