Efek Terdaftar

Indosat Tbk, PT

Security name
Indosat Tbk
Issuer
Indosat Tbk, PT
ISIN Code
ID1000097405
Short Code
ISAT
Type
Saham Biasa
Listing Date
October 19, 1994
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,433,933,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
March 18, 2004
Activity Sector
TELECOMUNICATION
Number of Securities
8,062,702,740 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 6,950 6,825 6,825 15,892 10,959,772,500 1,307
04 Apr 2023 0 6,875 6,775 6,825 25,473 17,384,302,500 1,322
05 Apr 2023 0 6,900 6,600 6,825 68,901 46,145,920,000 4,541
06 Apr 2023 0 6,825 6,650 6,750 25,997 17,455,152,500 2,546
10 Apr 2023 0 6,750 6,600 6,625 29,233 19,408,935,000 2,388
11 Apr 2023 0 6,700 6,575 6,700 24,206 16,082,785,000 1,957
12 Apr 2023 0 6,700 6,475 6,700 71,146 46,891,427,500 3,498
13 Apr 2023 0 6,750 6,600 6,600 19,642 13,053,922,500 1,051
14 Apr 2023 0 6,650 6,550 6,600 26,969 17,801,175,000 950
18 Apr 2023 0 6,700 6,625 6,700 16,187 10,814,950,000 1,173
26 Apr 2023 0 6,775 6,600 6,600 36,781 24,418,035,000 2,183
02 May 2023 0 7,450 7,050 7,350 176,973 128,725,655,000 4,282
02 May 2023 0 7,450 7,050 7,350 176,973 128,725,655,000 4,282
02 May 2023 0 7,450 7,050 7,350 176,973 128,725,655,000 4,282
02 May 2023 0 7,450 7,050 7,350 176,973 128,725,655,000 4,282
04 May 2023 0 7,625 7,325 7,550 72,225 54,279,442,500 2,458
05 May 2023 0 7,625 7,475 7,550 34,976 26,339,330,000 1,317
09 May 2023 0 7,800 7,600 7,725 96,136 74,222,820,000 3,027
11 May 2023 0 7,825 7,525 7,600 39,496 30,307,490,000 1,764
12 May 2023 0 7,925 7,575 7,800 24,560 19,083,252,500 1,316
16 May 2023 0 7,650 7,375 7,425 112,658 84,263,312,500 2,814
22 May 2023 0 7,800 7,625 7,650 32,095 24,719,040,000 2,901
23 May 2023 0 7,725 7,550 7,650 31,957 24,463,155,000 1,727
24 May 2023 0 8,150 7,650 7,925 78,136 61,976,015,000 5,270
25 May 2023 0 8,100 7,725 7,775 68,856 54,221,137,500 3,149
26 May 2023 0 7,925 7,600 7,850 9,737 7,627,937,500 629
29 May 2023 0 8,150 7,850 8,025 56,645 45,578,597,500 2,816
30 May 2023 0 8,475 8,025 8,200 161,859 132,916,452,500 5,139
31 May 2023 0 8,450 8,125 8,300 107,745 89,575,632,500 4,021
06 Jun 2023 0 8,625 8,325 8,500 141,534 120,270,940,000 4,903
12 Jun 2023 0 8,950 8,600 8,650 66,036 57,693,950,000 3,331
14 Jun 2023 0 9,050 8,575 8,750 61,176 53,653,680,000 3,076
15 Jun 2023 0 9,075 8,625 9,000 122,189 108,958,210,000 4,057
16 Jun 2023 0 9,125 8,975 9,100 571,283 518,879,772,500 3,360
19 Jun 2023 0 9,100 8,275 8,375 92,870 78,760,282,500 4,733
20 Jun 2023 0 8,675 8,400 8,550 35,136 30,022,430,000 1,988
21 Jun 2023 0 8,950 8,550 8,850 51,068 44,893,300,000 2,986
22 Jun 2023 0 8,950 8,450 8,600 66,392 56,659,877,500 3,756
23 Jun 2023 0 9,000 8,600 8,700 72,649 63,692,970,000 3,441
26 Jun 2023 0 8,900 8,575 8,775 25,365 22,171,232,500 1,616
27 Jun 2023 0 8,825 8,575 8,625 28,974 25,075,647,500 2,524
03 Jul 2023 0 8,975 8,600 8,825 65,272 57,650,020,000 4,387
04 Jul 2023 0 9,175 8,750 8,975 65,421 58,695,110,000 3,095
05 Jul 2023 0 9,000 8,775 8,975 48,331 43,154,187,500 3,003
06 Jul 2023 0 9,250 8,850 9,050 79,251 71,524,475,000 4,162
07 Jul 2023 0 9,225 8,950 9,075 42,970 39,021,125,000 4,296
10 Jul 2023 0 9,100 8,925 8,975 21,342 19,186,627,500 2,470
12 Jul 2023 0 9,000 8,850 9,000 12,970 11,572,272,500 1,476
14 Jul 2023 0 9,125 8,850 9,075 44,477 40,275,372,500 2,007
17 Jul 2023 0 9,125 8,925 8,975 30,613 27,468,117,500 1,980
18 Jul 2023 0 9,050 8,850 8,875 20,983 18,688,070,000 1,603
20 Jul 2023 0 9,050 8,875 8,975 35,440 31,742,945,000 1,954
24 Jul 2023 0 9,000 8,800 8,925 18,083 16,168,162,500 1,486
25 Jul 2023 0 8,925 8,475 8,550 70,756 61,459,860,000 4,774
26 Jul 2023 0 8,725 8,350 8,600 77,334 66,237,507,500 4,177
27 Jul 2023 0 8,900 8,575 8,750 48,947 43,016,562,500 3,299
28 Jul 2023 0 9,525 8,650 8,950 93,956 84,522,555,000 4,072
01 Aug 2023 0 9,225 9,050 9,200 47,488 43,577,430,000 2,281
02 Aug 2023 0 9,375 8,850 8,975 47,260 42,826,927,500 3,184
03 Aug 2023 0 9,100 8,900 8,975 31,554 28,310,855,000 2,096
04 Aug 2023 0 9,050 8,725 8,825 34,114 30,106,652,500 4,365
08 Aug 2023 0 9,100 8,675 9,000 66,442 59,728,130,000 3,328
10 Aug 2023 0 9,475 9,050 9,300 50,414 46,336,395,000 3,115
11 Aug 2023 0 9,325 9,100 9,250 18,442 16,957,602,500 1,578
14 Aug 2023 0 9,500 9,175 9,225 32,608 30,325,402,500 2,608
15 Aug 2023 0 9,775 9,175 9,600 72,459 69,145,212,500 4,326
16 Aug 2023 0 10,050 9,575 9,750 77,357 75,588,910,000 5,807
18 Aug 2023 0 9,750 9,600 9,725 24,329 23,558,847,500 1,142
21 Aug 2023 0 9,900 9,650 9,650 45,750 44,456,342,500 1,828
22 Aug 2023 0 9,950 9,675 9,850 44,485 43,834,865,000 1,627
23 Aug 2023 0 9,950 9,750 9,875 16,890 16,605,870,000 1,651
24 Aug 2023 0 9,850 9,700 9,750 18,002 17,578,757,500 943
25 Aug 2023 0 9,850 9,650 9,750 16,638 16,229,912,500 736
28 Aug 2023 0 9,775 9,550 9,650 21,000 20,239,142,500 1,657
29 Aug 2023 0 9,725 9,600 9,625 20,448 19,726,882,500 1,737
30 Aug 2023 0 9,700 9,550 9,600 19,739 19,021,585,000 1,026
31 Aug 2023 0 9,700 9,400 9,600 28,818 27,472,372,500 1,888
01 Sep 2023 0 9,600 9,400 9,425 33,008 31,244,900,000 1,518
04 Sep 2023 0 9,500 9,225 9,275 39,208 36,457,592,500 2,382
11 Sep 2023 0 10,000 9,850 9,850 44,165 43,650,310,000 2,009
13 Sep 2023 0 9,950 9,825 9,900 19,067 18,808,267,500 1,780
14 Sep 2023 0 9,925 9,800 9,900 36,592 36,168,775,000 2,007
15 Sep 2023 0 10,100 9,850 10,000 41,727 41,492,827,500 2,707
18 Sep 2023 0 10,000 9,775 9,850 32,422 31,929,247,500 2,509
19 Sep 2023 0 9,950 9,850 9,900 19,781 19,545,417,500 736
21 Sep 2023 0 9,875 9,700 9,750 35,478 34,800,127,500 2,082
25 Sep 2023 0 10,225 9,850 9,900 21,428 21,234,052,500 3,105
29 Sep 2023 0 10,125 9,650 9,825 46,375 45,924,927,500 3,033
02 Oct 2023 0 10,350 9,825 10,300 33,759 34,498,727,500 2,789
03 Oct 2023 0 10,750 10,200 10,400 62,675 65,731,622,500 10,491
05 Oct 2023 0 10,625 10,275 10,400 53,156 55,468,495,000 2,676
06 Oct 2023 0 10,475 10,075 10,200 24,939 25,406,397,500 1,774
09 Oct 2023 0 10,525 10,100 10,500 40,824 42,526,532,500 2,681
10 Oct 2023 0 10,575 10,350 10,475 27,450 28,748,457,500 2,529
11 Oct 2023 0 10,625 10,325 10,500 42,776 44,971,212,500 2,281
12 Oct 2023 0 10,850 10,500 10,700 32,730 34,968,690,000 1,798
13 Oct 2023 0 10,700 10,400 10,525 39,432 41,405,240,000 1,729
16 Oct 2023 0 10,700 10,375 10,500 24,149 25,317,030,000 2,531
17 Oct 2023 0 10,650 10,025 10,150 32,492 33,330,132,500 2,474
19 Oct 2023 0 10,125 9,750 9,900 57,941 57,567,035,000 4,551
20 Oct 2023 0 10,050 9,775 9,900 24,690 24,554,212,500 2,228
23 Oct 2023 0 9,925 9,250 9,675 48,748 46,208,442,500 3,732
24 Oct 2023 0 9,700 9,500 9,625 11,528 11,073,625,000 1,409
25 Oct 2023 0 9,725 9,350 9,400 49,853 47,037,602,500 2,722
26 Oct 2023 0 9,650 9,300 9,650 39,887 37,827,642,500 3,331
30 Oct 2023 0 10,100 9,375 9,600 73,629 71,515,102,500 3,096
31 Oct 2023 0 9,775 9,300 9,450 59,617 56,017,197,500 2,858
01 Nov 2023 0 9,550 9,200 9,450 42,738 40,061,880,000 2,688
02 Nov 2023 0 9,625 9,125 9,200 90,686 84,653,272,500 3,936
03 Nov 2023 0 9,525 9,125 9,300 37,276 34,997,712,500 3,415
06 Nov 2023 0 9,825 9,275 9,525 46,088 43,854,880,000 3,859
07 Nov 2023 0 9,525 9,275 9,400 18,817 17,626,167,500 2,005
08 Nov 2023 0 9,400 9,100 9,200 19,811 18,243,237,500 1,304
09 Nov 2023 0 9,550 9,200 9,375 29,975 28,173,385,000 1,313
10 Nov 2023 0 9,425 8,975 9,175 30,827 28,109,482,500 2,729
13 Nov 2023 0 9,525 9,175 9,450 15,388 14,458,352,500 1,649
14 Nov 2023 0 9,475 9,050 9,300 11,048 10,319,985,000 1,209
15 Nov 2023 0 9,600 9,300 9,475 17,577 16,645,380,000 3,292
16 Nov 2023 0 9,475 9,200 9,300 10,635 9,880,005,000 1,432
17 Nov 2023 0 9,300 9,075 9,100 23,963 21,863,197,500 2,207
20 Nov 2023 0 9,175 9,025 9,100 27,601 25,075,232,500 3,699
21 Nov 2023 0 9,175 9,025 9,150 25,597 23,351,080,000 2,379
22 Nov 2023 0 9,175 8,975 9,100 20,295 18,454,555,000 2,002
23 Nov 2023 0 9,325 9,125 9,275 20,801 19,171,870,000 2,410
24 Nov 2023 0 9,250 8,650 9,100 26,304 23,690,845,000 2,551
27 Nov 2023 0 9,225 8,925 9,200 15,373 14,040,092,500 2,610
28 Nov 2023 0 9,275 9,075 9,150 14,477 13,288,387,500 1,731
29 Nov 2023 0 9,600 9,150 9,525 32,533 30,923,807,500 3,033
01 Dec 2023 0 9,625 9,400 9,575 25,711 24,629,100,000 1,635
04 Dec 2023 0 9,600 9,250 9,300 47,248 44,165,870,000 2,757
05 Dec 2023 0 9,450 9,250 9,400 39,739 37,188,150,000 1,783
06 Dec 2023 0 9,425 9,275 9,300 19,856 18,561,570,000 1,313
07 Dec 2023 0 9,500 9,200 9,375 48,787 45,601,832,500 1,985
11 Dec 2023 0 9,425 9,225 9,350 19,031 17,719,387,500 1,874
12 Dec 2023 0 9,800 9,350 9,675 34,864 33,694,747,500 2,523
13 Dec 2023 0 9,775 9,425 9,475 30,981 29,458,985,000 1,723
15 Dec 2023 0 9,675 9,500 9,500 202,130 192,187,455,000 1,760
19 Dec 2023 0 9,450 9,300 9,400 25,268 23,762,737,500 1,376
20 Dec 2023 0 9,400 9,300 9,400 17,181 16,068,595,000 1,877
21 Dec 2023 0 9,450 9,200 9,400 72,758 68,255,262,500 2,206
22 Dec 2023 0 9,450 9,250 9,400 24,608 23,102,372,500 1,217
27 Dec 2023 0 9,425 9,275 9,375 38,181 35,822,032,500 1,874
28 Dec 2023 0 9,400 9,275 9,350 10,191 9,503,642,500 1,059
29 Dec 2023 0 9,400 9,250 9,375 15,505 14,469,482,500 1,510
02 Jan 2024 0 9,425 9,300 9,375 10,243 9,604,492,500 1,100
03 Jan 2024 0 9,425 9,225 9,400 32,640 30,547,162,500 1,715
04 Jan 2024 0 9,475 9,350 9,425 11,151 10,521,662,500 1,085
05 Jan 2024 0 9,425 9,275 9,275 36,758 34,330,705,000 2,983
08 Jan 2024 0 9,350 9,250 9,325 25,067 23,259,885,000 1,875
09 Jan 2024 0 9,425 9,250 9,275 17,685 16,446,240,000 1,250
10 Jan 2024 0 9,600 9,300 9,500 42,541 40,461,065,000 2,554
11 Jan 2024 0 9,700 9,500 9,625 31,904 30,697,095,000 1,937
12 Jan 2024 0 9,875 9,525 9,725 27,036 26,258,212,500 1,822
15 Jan 2024 0 10,100 9,700 9,875 45,836 45,577,350,000 2,889
16 Jan 2024 0 9,975 9,800 9,900 26,619 26,254,247,500 1,793
17 Jan 2024 0 10,050 9,575 9,750 30,020 29,264,415,000 2,008
18 Jan 2024 0 10,100 9,650 10,000 53,103 52,850,370,000 3,038
19 Jan 2024 0 10,100 9,800 9,975 11,669 11,572,087,500 1,591
22 Jan 2024 0 9,900 9,650 9,700 12,311 11,981,280,000 1,396
23 Jan 2024 0 9,975 9,700 9,850 41,155 40,498,187,500 2,328
24 Jan 2024 0 10,000 9,875 9,950 17,586 17,481,227,500 2,177
26 Jan 2024 0 10,000 9,800 9,950 37,077 36,761,677,500 1,629
29 Jan 2024 0 9,925 9,625 9,625 30,493 29,543,857,500 1,818
30 Jan 2024 0 9,650 9,275 9,450 36,344 34,213,590,000 2,817
31 Jan 2024 0 9,700 9,425 9,575 26,054 24,937,090,000 1,601
01 Feb 2024 0 9,750 9,350 9,575 20,286 19,524,872,500 1,064
02 Feb 2024 0 9,700 9,475 9,625 11,195 10,705,817,500 1,433
05 Feb 2024 0 9,700 9,375 9,550 11,452 10,885,620,000 1,499
06 Feb 2024 0 9,575 9,425 9,475 20,253 19,223,280,000 1,864
07 Feb 2024 0 9,575 9,400 9,500 33,957 32,218,617,500 2,257
12 Feb 2024 0 9,975 9,475 9,800 56,332 54,998,767,500 3,711
13 Feb 2024 0 9,950 9,775 9,800 14,661 14,448,827,500 1,755
15 Feb 2024 0 10,100 9,800 10,000 35,146 35,144,400,000 2,226
16 Feb 2024 0 10,025 9,750 9,800 24,877 24,465,535,000 1,937
19 Feb 2024 0 9,875 9,500 9,575 28,177 27,209,537,500 2,772
20 Feb 2024 0 9,725 9,575 9,650 22,582 21,813,522,500 2,679
21 Feb 2024 0 9,875 9,675 9,875 17,945 17,587,902,500 1,847
22 Feb 2024 0 10,700 9,875 10,675 224,985 237,850,525,000 5,294
23 Feb 2024 0 10,950 10,650 10,950 41,820 45,238,230,000 3,133
26 Feb 2024 0 10,975 10,350 10,650 102,058 107,678,540,000 4,765
27 Feb 2024 0 10,825 10,200 10,650 123,035 130,596,877,500 6,921
28 Feb 2024 0 11,375 10,650 11,175 84,610 94,539,620,000 6,987
29 Feb 2024 0 12,250 11,175 11,425 175,765 203,497,242,500 11,049
01 Mar 2024 0 11,575 11,125 11,500 52,957 60,038,000,000 3,585
04 Mar 2024 0 11,875 11,375 11,600 79,249 91,344,437,500 4,180
05 Mar 2024 0 11,625 11,400 11,575 25,841 29,846,047,500 2,923
06 Mar 2024 0 11,625 11,275 11,500 100,916 115,683,837,500 6,622
07 Mar 2024 0 11,900 11,475 11,650 79,707 93,131,252,500 3,637
08 Mar 2024 0 11,900 11,600 11,675 25,704 30,023,292,500 2,161
14 Mar 2024 0 12,075 11,725 12,000 51,148 61,033,870,000 4,449
15 Mar 2024 0 12,000 11,650 11,750 60,841 71,571,145,000 2,855
18 Mar 2024 0 12,050 11,525 11,900 45,968 54,728,002,500 4,245
19 Mar 2024 0 12,050 11,775 12,050 42,690 51,153,240,000 3,475
20 Mar 2024 0 12,025 11,850 11,950 45,309 54,186,955,000 3,051
22 Mar 2024 0 11,725 11,475 11,600 14,647 16,995,322,500 1,857
26 Mar 2024 0 11,900 11,525 11,700 42,879 50,411,147,500 4,557
27 Mar 2024 0 11,725 10,750 11,250 275,609 304,618,287,500 14,778

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Aug 2023 18 Sep 2023 Active
Cash Dividend (1 ISAT : 255.7 IDR) 24 May 2023 26 May 2023 15 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 15 May 2023 Active
Cash Dividend (1 ISAT : 248.06 IDR) 26 Aug 2022 30 Aug 2022 21 Sep 2022 Active
Proxy Voting   - 26 Jul 2022 18 Aug 2022 Active
Proxy Voting   - 03 Jun 2022 28 Jun 2022 Active
Cash Dividend (1 ISAT : 828.13 IDR) 06 Dec 2021 08 Dec 2021 16 Dec 2021 Active
Proxy Voting   - 03 Nov 2021 26 Nov 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Proxy Voting   - 25 Jun 2020 20 Jul 2020 Active
Proxy Voting   - 29 Oct 2019 21 Nov 2019 Active
Proxy Voting   - 09 Jul 2019 01 Aug 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Proxy Voting   - 24 Sep 2018 17 Oct 2018 Active
Cash Dividend (1 ISAT : 73 IDR) 17 May 2018 22 May 2018 08 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Proxy Voting   - 20 Oct 2017 14 Nov 2017 Active
Cash Dividend (1 ISAT : 71.18 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Proxy Voting   - 02 Aug 2016 31 Aug 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 18 Feb 2016 15 Mar 2016 Active
Proxy Voting   - 14 Sep 2015 07 Oct 2015 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Proxy Voting   - 12 Jan 2015 28 Jan 2015 Active
Proxy Voting   - 05 Jan 2015 28 Jan 2015 Cancelled
Proxy Voting   - 06 May 2014 22 May 2014 Active
Cash Dividend (1 ISAT : 34.52 IDR) 10 Jul 2013 15 Jul 2013 29 Jul 2013 Active
Proxy Voting   - 31 May 2013 18 Jun 2013 Active
Proxy Voting   - 30 Aug 2012 17 Sep 2012 Active
Cash Dividend (1 ISAT : 76.83 IDR) 07 Jun 2012 12 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 26 Apr 2012 14 May 2012 Active
Cash Dividend (1 ISAT : 59.55 IDR) 19 Jul 2011 22 Jul 2011 05 Aug 2011 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 21 Jan 2011 08 Feb 2011 Active
Cash Dividend (1 ISAT : 137.86 IDR) 14 Jul 2010 19 Jul 2010 02 Aug 2010 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active
Proxy Voting   - 12 Jan 2010 28 Jan 2010 Active
Cash Dividend (1 ISAT : 172.85 IDR) 02 Jul 2009 07 Jul 2009 22 Jul 2009 Active
Proxy Voting   - 26 May 2009 11 Jun 2009 Active
Proxy Voting   - 07 Aug 2008 25 Aug 2008 Active
Cash Dividend (1 ISAT : 187.9 IDR) 26 Jun 2008 01 Jul 2008 15 Jul 2008 Active
Proxy Voting   - 26 Jun 2008 14 Jul 2008 Active
Proxy Voting   - 13 May 2008 05 Jun 2008 Active
Cash Dividend   26 Jun 2007 29 Jun 2007 13 Jul 2007 Active
Proxy Voting   - 11 May 2007 05 Jun 2007 Active
Cash Dividend   20 Jul 2006 25 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 06 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 06 Dec 2005 22 Dec 2005 Active
Cash Dividend   28 Jun 2005 01 Jul 2005 15 Jul 2005 Active
Proxy Voting   - 16 May 2005 08 Jun 2005 Active
Proxy Voting   - 14 Sep 2004 30 Sep 2004 Active
Cash Dividend   13 Jul 2004 16 Jul 2004 29 Jul 2004 Active
Proxy Voting   - 28 May 2004 22 Jun 2004 Active
Mandatory Conversion   - 23 Mar 2004 24 Mar 2004 Active
Proxy Voting   - 19 Feb 2004 08 Mar 2004 Active
Proxy Voting   - 24 Oct 2003 11 Nov 2003 Active
Cash Dividend   16 Jul 2003 21 Jul 2003 01 Aug 2003 Active
Proxy Voting   - 03 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 11 Dec 2002 27 Dec 2002 Active
Cash Dividend   10 Jul 2002 15 Jul 2002 29 Jul 2002 Active
Proxy Voting   - 28 May 2002 20 Jun 2002 Active
Cash Dividend   14 Nov 2001 19 Nov 2001 03 Dec 2001 Active
Cash Dividend   31 May 2001 06 Jun 2001 20 Jun 2001 Active