Indosat Tbk ( ISAT.JK) - Price History

Stock symbol ISAT.JK is outdated, potentially delisted? Maybe it is available on other exchange?

Monthly price history for ISAT.JK (Indosat Tbk)

Date	Adjusted price	Real price
June 2026	IDR1,455	IDR1,455
March 2025	IDR1,455	IDR1,455
February 2025	IDR1,480	IDR1,480
January 2025	IDR2,310	IDR2,310
December 2024	IDR2,480	IDR2,480
November 2024	IDR2,400	IDR2,400
October 2024	IDR2,500	IDR2,500
September 2024	IDR10,950	IDR10,950
August 2024	IDR10,375	IDR10,375
July 2024	IDR11,100	IDR11,100
June 2024	IDR10,700	IDR10,700
May 2024	IDR9,931.60	IDR10,200
April 2024	IDR11,000	IDR11,000
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: IDR1,455

52 week price:

1335.00

3018.75

Payout Ratio Range:

-211.00%

999.19%

Earnings Per Share: 152.29 IDR

P/E Ratio: 10.28

Exchange: JKT

Sector: Communication Services

Industry: Telecom Services

Country: Indonesia

Volume: 1.1 million

Market Capitalization: 50.5 trillion

Average Dividend Frequency: 1

Indosat Tbk ( ISAT.JK) - Price History

ISAT.JK

Links: