Indosat Tbk - Price History
Monthly price history for ISAT.JK (Indosat Tbk)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | IDR10,900 | IDR10,900 |
March 2024 | IDR11,175 | IDR11,175 |
February 2024 | IDR11,425 | IDR11,425 |
January 2024 | IDR9,575 | IDR9,575 |
December 2023 | IDR9,375 | IDR9,375 |
November 2023 | IDR9,525 | IDR9,525 |
October 2023 | IDR9,450 | IDR9,450 |
September 2023 | IDR9,825 | IDR9,825 |
August 2023 | IDR9,600 | IDR9,600 |
July 2023 | IDR9,200 | IDR9,200 |
June 2023 | IDR8,625 | IDR8,625 |
May 2023 | IDR8,300 | IDR8,300 |
April 2023 | IDR6,774.14 | IDR7,000 |
March 2023 | IDR6,725.76 | IDR6,950 |
February 2023 | IDR6,604.79 | IDR6,825 |
January 2023 | IDR5,903.18 | IDR6,100 |
December 2022 | IDR5,975.76 | IDR6,175 |
November 2022 | IDR5,758.02 | IDR5,950 |
October 2022 | IDR6,556.40 | IDR6,775 |
September 2022 | IDR7,016.08 | IDR7,250 |
August 2022 | IDR6,943.50 | IDR7,175 |
July 2022 | IDR6,237.08 | IDR6,675 |
June 2022 | IDR6,120.28 | IDR6,550 |
May 2022 | IDR4,975.65 | IDR5,325 |
April 2022 | IDR6,540.76 | IDR7,000 |
March 2022 | IDR4,835.49 | IDR5,175 |
February 2022 | IDR5,115.81 | IDR5,475 |
January 2022 | IDR5,349.41 | IDR5,725 |
December 2021 | IDR5,793.24 | IDR6,200 |
November 2021 | IDR6,836.74 | IDR8,150 |
October 2021 | IDR5,809.13 | IDR6,925 |
September 2021 | IDR5,578.44 | IDR6,650 |
August 2021 | IDR5,305.81 | IDR6,325 |
July 2021 | IDR4,949.29 | IDR5,900 |
June 2021 | IDR5,746.22 | IDR6,850 |
May 2021 | IDR5,326.78 | IDR6,350 |
April 2021 | IDR5,515.53 | IDR6,575 |
March 2021 | IDR5,263.87 | IDR6,275 |
February 2021 | IDR4,655.69 | IDR5,550 |
January 2021 | IDR4,215.29 | IDR5,025 |
December 2020 | IDR4,236.26 | IDR5,050 |
November 2020 | IDR1,845.50 | IDR2,200 |
October 2020 | IDR1,686.12 | IDR2,010 |
September 2020 | IDR1,669.34 | IDR1,990 |
August 2020 | IDR1,929.39 | IDR2,300 |
July 2020 | IDR1,929.39 | IDR2,300 |
June 2020 | IDR1,971.33 | IDR2,350 |
May 2020 | IDR1,694.50 | IDR2,020 |
April 2020 | IDR1,803.56 | IDR2,150 |
March 2020 | IDR1,304.43 | IDR1,555 |
February 2020 | IDR1,711.28 | IDR2,040 |
January 2020 | IDR1,921 | IDR2,290 |
December 2019 | IDR2,441.09 | IDR2,910 |
November 2019 | IDR2,399.15 | IDR2,860 |
October 2019 | IDR2,785.03 | IDR3,320 |
September 2019 | IDR2,390.76 | IDR2,850 |
August 2019 | IDR3,061.85 | IDR3,650 |
July 2019 | IDR2,860.52 | IDR3,410 |
June 2019 | IDR2,206.21 | IDR2,630 |
May 2019 | IDR1,719.67 | IDR2,050 |
April 2019 | IDR2,189.43 | IDR2,610 |
March 2019 | IDR2,097.16 | IDR2,500 |
February 2019 | IDR2,768.25 | IDR3,300 |
January 2019 | IDR2,298.49 | IDR2,740 |
December 2018 | IDR1,413.48 | IDR1,685 |
November 2018 | IDR1,665.14 | IDR1,985 |
October 2018 | IDR2,021.66 | IDR2,410 |
September 2018 | IDR2,558.53 | IDR3,050 |
August 2018 | IDR2,717.92 | IDR3,240 |
July 2018 | IDR2,944.41 | IDR3,510 |
June 2018 | IDR2,667.59 | IDR3,180 |
May 2018 | IDR2,768.25 | IDR3,300 |
April 2018 | IDR3,100.33 | IDR3,780 |
March 2018 | IDR3,895.92 | IDR4,750 |
February 2018 | IDR4,593.08 | IDR5,600 |
January 2018 | IDR4,531.57 | IDR5,525 |
December 2017 | IDR3,936.93 | IDR4,800 |
November 2017 | IDR4,388.04 | IDR5,350 |
October 2017 | IDR4,921.16 | IDR6,000 |
September 2017 | IDR5,126.21 | IDR6,250 |
August 2017 | IDR5,290.25 | IDR6,450 |
July 2017 | IDR5,331.26 | IDR6,500 |
June 2017 | IDR5,331.26 | IDR6,500 |
May 2017 | IDR5,497.33 | IDR6,775 |
April 2017 | IDR5,821.90 | IDR7,175 |
March 2017 | IDR5,679.90 | IDR7,000 |
February 2017 | IDR5,761.04 | IDR7,100 |
January 2017 | IDR5,233.62 | IDR6,450 |
December 2016 | IDR5,233.62 | IDR6,450 |
November 2016 | IDR5,193.05 | IDR6,400 |
October 2016 | IDR5,355.34 | IDR6,600 |
September 2016 | IDR4,888.77 | IDR6,025 |
August 2016 | IDR5,030.77 | IDR6,200 |
July 2016 | IDR5,558.19 | IDR6,850 |
June 2016 | IDR5,172.77 | IDR6,375 |
May 2016 | IDR5,335.05 | IDR6,575 |
April 2016 | IDR5,436.48 | IDR6,700 |
March 2016 | IDR5,010.48 | IDR6,175 |
February 2016 | IDR4,199.07 | IDR5,175 |
January 2016 | IDR4,442.49 | IDR5,475 |
December 2015 | IDR4,462.78 | IDR5,500 |
November 2015 | IDR4,543.92 | IDR5,600 |
October 2015 | IDR3,399.83 | IDR4,190 |
September 2015 | IDR3,042.80 | IDR3,750 |
August 2015 | IDR3,282.17 | IDR4,045 |
July 2015 | IDR3,489.08 | IDR4,300 |
June 2015 | IDR3,245.66 | IDR4,000 |
May 2015 | IDR3,034.69 | IDR3,740 |
April 2015 | IDR3,245.66 | IDR4,000 |
March 2015 | IDR3,460.68 | IDR4,265 |
February 2015 | IDR3,347.08 | IDR4,125 |
January 2015 | IDR3,322.74 | IDR4,095 |
December 2014 | IDR3,286.23 | IDR4,050 |
November 2014 | IDR2,831.84 | IDR3,490 |
October 2014 | IDR2,973.83 | IDR3,665 |
September 2014 | IDR3,087.43 | IDR3,805 |
August 2014 | IDR3,107.72 | IDR3,830 |
July 2014 | IDR3,253.77 | IDR4,010 |
June 2014 | IDR2,990.06 | IDR3,685 |
May 2014 | IDR3,205.09 | IDR3,950 |
April 2014 | IDR3,172.63 | IDR3,910 |
March 2014 | IDR3,205.09 | IDR3,950 |
February 2014 | IDR3,257.83 | IDR4,015 |
January 2014 | IDR3,440.40 | IDR4,240 |
December 2013 | IDR3,367.37 | IDR4,150 |
November 2013 | IDR3,123.95 | IDR3,850 |
October 2013 | IDR3,570.22 | IDR4,400 |
September 2013 | IDR3,367.37 | IDR4,150 |
August 2013 | IDR3,347.08 | IDR4,125 |
July 2013 | IDR4,057.07 | IDR5,000 |
June 2013 | IDR4,226.69 | IDR5,250 |
May 2013 | IDR4,186.44 | IDR5,200 |
April 2013 | IDR4,830.51 | IDR6,000 |
March 2013 | IDR5,233.05 | IDR6,500 |
February 2013 | IDR5,112.29 | IDR6,350 |
January 2013 | IDR5,474.58 | IDR6,800 |
December 2012 | IDR5,192.80 | IDR6,450 |
November 2012 | IDR4,468.22 | IDR5,550 |
October 2012 | IDR5,233.05 | IDR6,500 |
September 2012 | IDR4,347.46 | IDR5,400 |
August 2012 | IDR4,105.93 | IDR5,100 |
July 2012 | IDR3,904.66 | IDR4,850 |
June 2012 | IDR3,481.99 | IDR4,325 |
May 2012 | IDR3,077.17 | IDR3,900 |
April 2012 | IDR3,826.74 | IDR4,850 |
March 2012 | IDR3,984.54 | IDR5,050 |
February 2012 | IDR4,300.15 | IDR5,450 |
January 2012 | IDR4,300.15 | IDR5,450 |
December 2011 | IDR4,457.95 | IDR5,650 |
November 2011 | IDR4,221.25 | IDR5,350 |
October 2011 | IDR4,221.25 | IDR5,350 |
September 2011 | IDR4,142.35 | IDR5,250 |
August 2011 | IDR4,142.35 | IDR5,250 |
July 2011 | IDR4,300.15 | IDR5,450 |
June 2011 | IDR3,978.35 | IDR5,100 |
May 2011 | IDR4,095.36 | IDR5,250 |
April 2011 | IDR4,173.37 | IDR5,350 |
March 2011 | IDR4,134.36 | IDR5,300 |
February 2011 | IDR3,939.35 | IDR5,050 |
January 2011 | IDR3,802.84 | IDR4,875 |
December 2010 | IDR4,212.37 | IDR5,400 |
November 2010 | IDR4,212.37 | IDR5,400 |
October 2010 | IDR4,680.41 | IDR6,000 |
September 2010 | IDR4,290.38 | IDR5,500 |
August 2010 | IDR3,432.30 | IDR4,400 |
July 2010 | IDR3,783.33 | IDR4,850 |
June 2010 | IDR3,755.93 | IDR4,950 |
May 2010 | IDR3,907.68 | IDR5,150 |
April 2010 | IDR4,476.76 | IDR5,900 |
March 2010 | IDR4,173.26 | IDR5,500 |
February 2010 | IDR3,869.74 | IDR5,100 |
January 2010 | IDR4,249.13 | IDR5,600 |
December 2009 | IDR3,585.20 | IDR4,725 |
November 2009 | IDR3,680.05 | IDR4,850 |
October 2009 | IDR3,907.68 | IDR5,150 |
September 2009 | IDR4,135.32 | IDR5,450 |
August 2009 | IDR3,983.56 | IDR5,250 |
July 2009 | IDR4,135.32 | IDR5,450 |
June 2009 | IDR3,649.42 | IDR4,975 |
May 2009 | IDR3,887.82 | IDR5,300 |
April 2009 | IDR4,107.89 | IDR5,600 |
March 2009 | IDR3,466.03 | IDR4,725 |
February 2009 | IDR3,080.92 | IDR4,200 |
January 2009 | IDR4,144.57 | IDR5,650 |
December 2008 | IDR4,217.92 | IDR5,750 |
November 2008 | IDR3,741.11 | IDR5,100 |
October 2008 | IDR3,887.82 | IDR5,300 |
September 2008 | IDR4,474.66 | IDR6,100 |
August 2008 | IDR4,511.34 | IDR6,150 |
July 2008 | IDR4,768.09 | IDR6,500 |
June 2008 | IDR4,951.47 | IDR6,750 |
May 2008 | IDR4,094.09 | IDR5,750 |
April 2008 | IDR4,307.69 | IDR6,050 |
March 2008 | IDR5,055.31 | IDR7,100 |
February 2008 | IDR4,877.30 | IDR6,850 |
January 2008 | IDR5,055.31 | IDR7,100 |
December 2007 | IDR6,158.93 | IDR8,650 |
November 2007 | IDR5,909.72 | IDR8,300 |
October 2007 | IDR6,194.53 | IDR8,700 |
September 2007 | IDR5,482.52 | IDR7,700 |
August 2007 | IDR5,126.51 | IDR7,200 |
July 2007 | IDR5,162.11 | IDR7,250 |
June 2007 | IDR4,628.10 | IDR6,500 |
May 2007 | IDR4,713.72 | IDR6,750 |
April 2007 | IDR4,748.63 | IDR6,800 |
March 2007 | IDR4,364.55 | IDR6,250 |
February 2007 | IDR4,120.14 | IDR5,900 |
January 2007 | IDR4,189.97 | IDR6,000 |
December 2006 | IDR4,713.72 | IDR6,750 |
November 2006 | IDR4,015.39 | IDR5,750 |
October 2006 | IDR3,631.31 | IDR5,200 |
September 2006 | IDR3,596.39 | IDR5,150 |
August 2006 | IDR3,072.65 | IDR4,400 |
July 2006 | IDR2,985.35 | IDR4,275 |
June 2006 | IDR2,883.46 | IDR4,275 |
May 2006 | IDR3,372.47 | IDR5,000 |
April 2006 | IDR3,642.27 | IDR5,400 |
March 2006 | IDR3,473.65 | IDR5,150 |
February 2006 | IDR3,541.10 | IDR5,250 |
January 2006 | IDR3,912.07 | IDR5,800 |
December 2005 | IDR3,743.44 | IDR5,550 |
November 2005 | IDR3,608.54 | IDR5,350 |
October 2005 | IDR3,288.16 | IDR4,875 |
September 2005 | IDR3,574.82 | IDR5,300 |
August 2005 | IDR3,574.82 | IDR5,300 |
July 2005 | IDR3,912.07 | IDR5,800 |
June 2005 | IDR3,709.72 | IDR5,500 |
May 2005 | IDR3,246.79 | IDR4,950 |
April 2005 | IDR2,836.85 | IDR4,325 |
March 2005 | IDR3,197.60 | IDR4,875 |
February 2005 | IDR3,443.57 | IDR5,250 |
January 2005 | IDR3,738.73 | IDR5,700 |
December 2004 | IDR3,771.53 | IDR5,750 |
November 2004 | IDR3,771.53 | IDR5,750 |
October 2004 | IDR3,099.21 | IDR4,725 |
September 2004 | IDR2,771.25 | IDR4,225 |
August 2004 | IDR2,754.86 | IDR4,200 |
July 2004 | IDR2,705.66 | IDR4,125 |
June 2004 | IDR2,552.24 | IDR4,025 |
May 2004 | IDR2,536.39 | IDR4,000 |
April 2004 | IDR2,520.53 | IDR3,975 |
March 2004 | IDR2,441.27 | IDR3,850 |
February 2004 | IDR2,314.45 | IDR18,250 |
January 2004 | IDR2,048.13 | IDR16,150 |
December 2003 | IDR1,902.29 | IDR15,000 |
November 2003 | IDR1,458.42 | IDR11,500 |
October 2003 | IDR1,515.49 | IDR11,950 |
September 2003 | IDR1,192.10 | IDR9,400 |
August 2003 | IDR1,027.24 | IDR8,100 |
July 2003 | IDR1,071.62 | IDR8,450 |
June 2003 | IDR1,097.48 | IDR8,800 |
May 2003 | IDR1,141.13 | IDR9,150 |
April 2003 | IDR1,085.01 | IDR8,700 |
March 2003 | IDR947.82 | IDR7,600 |
February 2003 | IDR979 | IDR7,850 |
January 2003 | IDR916.64 | IDR7,350 |
December 2002 | IDR1,153.60 | IDR9,250 |
November 2002 | IDR1,041.36 | IDR8,350 |
October 2002 | IDR972.76 | IDR7,800 |
September 2002 | IDR1,109.95 | IDR8,900 |
August 2002 | IDR1,141.13 | IDR9,150 |
July 2002 | IDR1,134.89 | IDR9,100 |
June 2002 | IDR1,294.98 | IDR10,950 |
May 2002 | IDR1,389.59 | IDR11,750 |
April 2002 | IDR1,507.85 | IDR12,750 |
March 2002 | IDR1,200.37 | IDR10,150 |
February 2002 | IDR1,182.63 | IDR10,000 |
January 2002 | IDR1,259.50 | IDR10,650 |
December 2001 | IDR1,117.58 | IDR9,450 |
November 2001 | IDR981.58 | IDR8,300 |
October 2001 | IDR962.37 | IDR8,450 |
September 2001 | IDR882.65 | IDR7,750 |
August 2001 | IDR1,053.48 | IDR9,250 |
July 2001 | IDR1,173.07 | IDR10,300 |
June 2001 | IDR1,155.98 | IDR10,150 |
May 2001 | IDR1,070.57 | IDR9,400 |
April 2001 | IDR876.80 | IDR7,950 |
March 2001 | IDR882.32 | IDR8,000 |
February 2001 | IDR1,158.04 | IDR10,500 |
January 2001 | IDR1,003.64 | IDR9,100 |
December 2000 | IDR992.61 | IDR9,000 |
November 2000 | IDR992.61 | IDR9,000 |
October 2000 | IDR738.94 | IDR6,700 |
September 2000 | IDR747.33 | IDR7,125 |
August 2000 | IDR781.42 | IDR7,450 |
July 2000 | IDR950.29 | IDR9,060 |
June 2000 | IDR1,080.36 | IDR10,300 |
May 2000 | IDR980.71 | IDR9,350 |
April 2000 | IDR1,063.62 | IDR10,475 |
March 2000 | IDR1,309.85 | IDR12,900 |
February 2000 | IDR1,360.62 | IDR13,400 |
January 2000 | IDR1,391.08 | IDR13,700 |
December 1999 | IDR1,584 | IDR15,600 |
November 1999 | IDR1,038.23 | IDR10,225 |
October 1999 | IDR1,127.08 | IDR11,100 |
September 1999 | IDR1,137.23 | IDR11,200 |
August 1999 | IDR1,210.85 | IDR11,925 |
July 1999 | IDR1,157.54 | IDR11,400 |
June 1999 | IDR1,340.31 | IDR13,200 |
May 1999 | IDR1,680.46 | IDR16,550 |
April 1999 | IDR1,543.19 | IDR15,600 |
March 1999 | IDR1,140.08 | IDR11,525 |
February 1999 | IDR1,206.86 | IDR12,200 |
January 1999 | IDR1,102.99 | IDR11,150 |
December 1998 | IDR1,031.27 | IDR10,425 |
November 1998 | IDR1,058.47 | IDR10,700 |
October 1998 | IDR811.17 | IDR8,200 |
September 1998 | IDR571.28 | IDR5,775 |
August 1998 | IDR741.92 | IDR7,500 |
July 1998 | IDR1,441.80 | IDR14,575 |
June 1998 | IDR1,701.47 | IDR17,200 |
May 1998 | IDR1,478.90 | IDR14,950 |
April 1998 | IDR1,157.40 | IDR11,700 |
March 1998 | IDR1,375.03 | IDR13,900 |
February 1998 | IDR1,258.79 | IDR12,725 |
January 1998 | IDR1,780.61 | IDR18,000 |
December 1997 | IDR1,009.01 | IDR10,200 |
November 1997 | IDR818.59 | IDR8,275 |
October 1997 | IDR795.81 | IDR8,125 |
September 1997 | IDR815.40 | IDR8,325 |
August 1997 | IDR587.67 | IDR6,000 |
July 1997 | IDR778.67 | IDR7,950 |
June 1997 | IDR712.56 | IDR7,275 |
May 1997 | IDR710.11 | IDR7,250 |
April 1997 | IDR645.97 | IDR6,700 |
March 1997 | IDR617.04 | IDR6,400 |
February 1997 | IDR653.20 | IDR6,775 |
January 1997 | IDR650.79 | IDR6,750 |
December 1996 | IDR626.69 | IDR6,500 |
November 1996 | IDR624.28 | IDR6,475 |
October 1996 | IDR679.71 | IDR7,050 |
September 1996 | IDR747.23 | IDR7,825 |
August 1996 | IDR706.65 | IDR7,400 |
July 1996 | IDR692.33 | IDR7,250 |
June 1996 | IDR747.23 | IDR7,825 |
May 1996 | IDR766.33 | IDR8,025 |
April 1996 | IDR766.74 | IDR8,100 |
March 1996 | IDR759.64 | IDR8,025 |
February 1996 | IDR818.81 | IDR8,650 |
January 1996 | IDR870.87 | IDR9,200 |
December 1995 | IDR785.68 | IDR8,300 |
October 1995 | IDR732.13 | IDR7,800 |
July 1995 | IDR835.38 | IDR8,900 |
ISAT.JK
Price: IDR11,100
Forward Dividend Yield: 2.28%
Payout Ratio: 53.94%
Dividend Per Share: 255.70 IDR
Earnings Per Share: 559.13 IDR
P/E Ratio: 20.67
Exchange: JKT
Sector: Communication Services
Industry: Telecom Services
Volume: 1.1 million
Market Capitalization: 87.9 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 3