Indosat Tbk - Price History

Monthly price history for ISAT.JK (Indosat Tbk)

DateAdjusted priceReal 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

52 week price:
6475.00
12250.00

5-year range yield:
3.29%
10.97%

Forward Dividend Yield: 2.28%

Payout Ratio: 53.94%

Payout Ratio Range:
-430.18%
115.16%

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

Links: