Efek Terdaftar

Indosat Tbk, PT

Security name
Indosat Tbk
Issuer
Indosat Tbk, PT
ISIN Code
ID1000097405
Short Code
ISAT
Type
Saham Biasa
Listing Date
19 Oktober 1994
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,433,933,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
18 Maret 2004
Activity Sector
TELECOMUNICATION
Number of Securities
8,062,702,740 (Total)
As of 31 May 2023
99.98% Scripless = 8,061,374,094.000
Local Percentage
24.25%
Foreign Percentage
75.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Jun 2022 0 5,575 5,350 5,475 56,217 30,689,945,000 3,259
09 Jun 2022 0 6,650 6,025 6,425 254,049 161,699,652,500 10,421
10 Jun 2022 0 6,625 6,175 6,625 89,122 57,366,822,500 4,437
13 Jun 2022 0 6,625 6,225 6,500 107,357 68,391,652,500 3,630
14 Jun 2022 0 7,000 6,375 6,750 205,625 139,361,992,500 6,907
15 Jun 2022 0 6,900 6,625 6,700 70,155 47,285,810,000 2,926
16 Jun 2022 0 7,025 6,750 6,875 75,841 52,480,020,000 2,885
17 Jun 2022 0 6,825 6,400 6,400 162,570 105,718,395,000 3,819
20 Jun 2022 0 6,475 6,050 6,250 68,362 42,815,247,500 3,831
21 Jun 2022 0 6,750 6,300 6,650 103,165 67,974,480,000 5,659
22 Jun 2022 0 6,750 6,325 6,600 56,230 36,555,415,000 4,350
23 Jun 2022 0 6,650 6,450 6,625 32,328 21,190,192,500 2,791
24 Jun 2022 0 6,900 6,625 6,625 51,566 34,955,972,500 4,766
27 Jun 2022 0 6,775 6,475 6,625 27,307 18,006,825,000 2,019
28 Jun 2022 0 6,800 6,575 6,800 32,312 21,707,140,000 1,648
29 Jun 2022 0 6,850 6,625 6,750 54,219 36,547,380,000 2,489
30 Jun 2022 0 6,900 6,400 6,550 43,188 28,629,462,500 3,567
01 Jul 2022 0 6,575 6,250 6,325 19,389 12,354,620,000 1,928
04 Jul 2022 0 6,375 5,975 6,250 48,730 29,940,745,000 2,397
05 Jul 2022 0 6,375 6,200 6,275 24,321 15,268,540,000 1,616
06 Jul 2022 0 6,475 6,150 6,400 55,019 35,096,610,000 2,474
07 Jul 2022 0 6,525 6,300 6,450 35,849 23,082,620,000 1,886
08 Jul 2022 0 6,550 6,325 6,325 21,197 13,626,617,500 1,620
11 Jul 2022 0 6,450 6,300 6,400 22,533 14,323,975,000 1,602
12 Jul 2022 0 6,550 6,325 6,500 12,604 8,119,780,000 1,117
13 Jul 2022 0 6,500 6,225 6,350 47,196 30,057,720,000 1,951
14 Jul 2022 0 6,375 6,175 6,225 13,026 8,135,412,500 1,246
18 Jul 2022 0 6,175 5,950 6,075 29,143 17,673,932,500 1,943
19 Jul 2022 0 6,350 6,050 6,225 46,389 28,924,242,500 2,745
21 Jul 2022 0 6,650 6,275 6,500 61,670 39,963,200,000 2,438
22 Jul 2022 0 6,575 6,300 6,450 33,235 21,314,287,500 1,695
25 Jul 2022 0 6,575 6,425 6,550 27,014 17,610,180,000 1,499
27 Jul 2022 0 6,525 6,200 6,500 45,107 28,686,972,500 2,133
28 Jul 2022 0 6,600 6,375 6,525 63,870 41,479,630,000 2,563
29 Jul 2022 0 6,825 6,450 6,675 50,661 33,809,037,500 3,014
02 Aug 2022 0 7,025 6,725 6,800 124,597 86,116,672,500 3,161
03 Aug 2022 0 7,275 6,800 7,200 156,391 112,319,527,500 4,036
04 Aug 2022 0 7,300 7,050 7,150 71,862 51,194,047,500 4,140
05 Aug 2022 0 7,250 7,100 7,200 63,154 45,314,405,000 3,920
08 Aug 2022 0 7,425 7,025 7,200 66,617 47,793,037,500 4,464
09 Aug 2022 0 7,250 7,075 7,100 27,585 19,649,845,000 2,929
10 Aug 2022 0 7,175 6,825 7,125 84,380 59,442,592,500 5,724
11 Aug 2022 0 7,275 7,125 7,175 143,514 103,458,182,500 4,894
12 Aug 2022 0 7,500 7,175 7,350 94,988 69,928,710,000 7,449
15 Aug 2022 0 7,525 7,200 7,325 82,113 60,484,075,000 5,954
16 Aug 2022 0 7,450 7,250 7,325 48,436 35,489,615,000 2,866
18 Aug 2022 0 7,425 7,200 7,325 51,533 37,726,082,500 2,466
19 Aug 2022 0 7,525 7,375 7,525 80,419 60,150,825,000 3,002
22 Aug 2022 0 7,625 7,075 7,200 82,152 59,451,465,000 3,634
23 Aug 2022 0 7,325 7,200 7,250 74,918 54,416,305,000 2,867
24 Aug 2022 0 7,300 7,150 7,225 37,322 26,982,530,000 2,101
25 Aug 2022 0 7,300 7,200 7,225 52,477 37,946,207,500 2,405
26 Aug 2022 0 7,300 7,200 7,200 55,228 39,946,735,000 4,068
29 Aug 2022 0 7,200 6,800 7,000 32,744 22,779,187,500 1,776
30 Aug 2022 0 7,250 6,975 7,225 72,057 51,675,885,000 2,413
31 Aug 2022 0 7,300 7,000 7,175 29,434 20,866,315,000 2,483
01 Sep 2022 0 7,400 7,050 7,125 13,621 9,692,960,000 1,941
05 Sep 2022 0 7,125 6,900 7,100 65,469 46,432,995,000 2,160
06 Sep 2022 0 7,250 7,075 7,200 137,242 98,791,935,000 4,083
07 Sep 2022 0 7,200 6,950 6,950 39,053 27,490,977,500 2,909
08 Sep 2022 0 7,275 6,975 7,200 80,671 57,888,520,000 2,932
09 Sep 2022 0 7,250 7,150 7,175 135,001 96,882,225,000 2,114
13 Sep 2022 0 7,400 7,150 7,300 66,680 48,751,430,000 2,600
14 Sep 2022 0 7,275 7,000 7,125 34,297 24,402,665,000 2,331
15 Sep 2022 0 7,325 7,075 7,175 65,106 46,857,660,000 3,066
19 Sep 2022 0 7,175 7,050 7,175 19,009 13,538,882,500 1,238
20 Sep 2022 0 7,175 7,000 7,025 23,617 16,619,202,500 1,257
21 Sep 2022 0 7,050 6,900 6,925 28,543 19,895,152,500 1,173
23 Sep 2022 0 7,500 7,175 7,350 96,739 71,363,742,500 5,329
26 Sep 2022 0 7,475 7,200 7,475 55,958 41,121,897,500 2,655
27 Sep 2022 0 7,675 7,375 7,450 90,951 68,295,785,000 3,040
28 Sep 2022 0 7,450 7,225 7,300 35,398 26,000,485,000 1,772
29 Sep 2022 0 7,450 7,225 7,350 22,453 16,412,202,500 1,390
30 Sep 2022 0 7,475 7,175 7,250 80,208 59,039,255,000 1,541
04 Oct 2022 0 7,425 7,175 7,275 35,955 26,116,225,000 2,037
05 Oct 2022 0 7,325 7,100 7,100 48,185 34,637,212,500 3,064
06 Oct 2022 0 7,175 7,000 7,075 27,622 19,452,750,000 1,487
07 Oct 2022 0 7,075 6,800 6,825 50,343 34,639,747,500 2,561
10 Oct 2022 0 6,975 6,675 6,850 56,590 38,598,600,000 1,974
28 Oct 2022 0 6,425 6,275 6,350 50,480 32,151,572,500 2,421
31 Oct 2022 0 6,875 6,400 6,775 89,635 60,098,310,000 4,101
01 Nov 2022 0 6,925 6,600 6,925 36,305 24,505,302,500 2,228
02 Nov 2022 0 6,975 6,750 6,925 39,570 27,197,657,500 1,636
03 Nov 2022 0 6,925 6,725 6,825 12,489 8,487,150,000 1,283
04 Nov 2022 0 6,825 6,625 6,700 15,158 10,152,955,000 1,143
07 Nov 2022 0 6,825 6,700 6,800 15,831 10,720,850,000 838
08 Nov 2022 0 6,800 6,650 6,675 13,604 9,109,895,000 834
09 Nov 2022 0 6,725 6,500 6,550 30,004 19,728,047,500 1,859
10 Nov 2022 0 6,650 6,375 6,625 33,611 22,167,885,000 1,415
01 Dec 2022 0 5,950 5,750 5,850 47,684 27,801,292,500 2,912
05 Dec 2022 0 6,050 5,875 6,000 36,991 22,147,540,000 2,431
06 Dec 2022 0 6,050 5,775 5,825 24,671 14,388,900,000 1,804
07 Dec 2022 0 5,900 5,550 5,775 53,336 30,076,452,500 2,420
12 Dec 2022 0 5,775 5,575 5,625 22,518 12,674,640,000 1,684
13 Dec 2022 0 5,775 5,425 5,500 103,915 57,360,607,500 3,041
14 Dec 2022 0 5,575 5,375 5,400 68,878 37,506,695,000 3,651
15 Dec 2022 0 5,450 5,275 5,375 118,664 63,403,445,000 2,200
19 Dec 2022 0 5,750 5,475 5,700 32,093 18,202,895,000 1,523
20 Dec 2022 0 5,750 5,650 5,725 37,501 21,400,042,500 1,020
21 Dec 2022 0 5,750 5,625 5,700 9,489 5,394,095,000 705
22 Dec 2022 0 6,100 5,725 6,000 95,247 56,958,005,000 4,149
23 Dec 2022 0 6,125 5,875 5,975 24,955 15,050,647,500 1,571
26 Dec 2022 0 6,175 5,925 6,125 27,179 16,573,807,500 1,355
27 Dec 2022 0 6,175 6,050 6,100 23,001 14,063,385,000 1,777
28 Dec 2022 0 6,150 5,925 6,000 14,650 8,793,230,000 785
29 Dec 2022 0 6,025 5,925 6,025 7,931 4,761,115,000 477
30 Dec 2022 0 6,200 5,950 6,175 24,797 15,074,282,500 1,049
02 Jan 2023 0 6,200 6,000 6,025 8,670 5,232,737,500 800
03 Jan 2023 0 6,425 6,000 6,300 83,773 52,851,260,000 3,883
05 Jan 2023 0 6,300 6,050 6,100 28,404 17,515,885,000 2,411
09 Jan 2023 0 6,150 5,925 5,925 36,419 21,842,017,500 1,661
10 Jan 2023 0 6,175 5,925 6,100 41,564 25,183,437,500 2,886
11 Jan 2023 0 6,225 6,025 6,025 18,275 11,168,262,500 1,485
12 Jan 2023 0 6,175 5,950 6,000 23,813 14,298,057,500 1,421
16 Jan 2023 0 6,100 6,000 6,050 12,162 7,364,010,000 1,271
26 Jan 2023 0 6,025 5,825 5,975 11,035 6,594,325,000 1,050
27 Jan 2023 0 6,075 5,900 6,000 29,140 17,318,670,000 1,371
30 Jan 2023 0 6,025 5,925 5,975 24,729 14,764,490,000 881
31 Jan 2023 0 6,150 5,950 6,100 31,739 19,220,200,000 1,006
01 Feb 2023 0 6,175 5,925 6,000 27,909 16,720,500,000 2,597
02 Feb 2023 0 6,100 5,925 5,925 17,397 10,435,105,000 878
03 Feb 2023 0 6,100 5,925 6,050 20,816 12,601,305,000 1,085
06 Feb 2023 0 6,100 5,950 6,000 30,023 18,089,375,000 1,101
07 Feb 2023 0 6,075 5,850 5,900 62,001 36,831,130,000 2,192
08 Feb 2023 0 5,950 5,825 5,900 75,296 44,313,737,500 1,693
10 Feb 2023 0 5,925 5,800 5,925 32,615 19,015,752,500 1,408
13 Feb 2023 0 6,300 5,800 6,175 423,564 257,542,427,500 6,628
14 Feb 2023 0 6,375 6,050 6,300 188,410 116,454,212,500 5,328
15 Feb 2023 0 6,275 6,125 6,200 190,671 118,157,952,500 3,976
16 Feb 2023 0 6,425 6,200 6,400 224,242 142,681,555,000 4,081
17 Feb 2023 0 6,675 6,350 6,500 247,626 162,066,730,000 10,210
20 Feb 2023 0 6,950 6,500 6,825 141,593 96,991,720,000 4,049
21 Feb 2023 0 7,000 6,675 6,800 94,982 64,791,235,000 2,355
22 Feb 2023 0 6,850 6,500 6,600 61,936 41,059,592,500 1,956
23 Feb 2023 0 6,825 6,600 6,750 47,535 32,076,740,000 2,225
24 Feb 2023 0 6,800 6,550 6,600 22,689 15,111,307,500 1,407
27 Feb 2023 0 6,800 6,500 6,700 45,573 30,636,695,000 1,381
28 Feb 2023 0 6,825 6,675 6,825 35,227 23,934,827,500 2,413
01 Mar 2023 0 6,925 6,750 6,825 27,402 18,671,190,000 1,344
08 Mar 2023 0 7,025 6,825 7,000 52,451 36,584,670,000 981
09 Mar 2023 0 7,100 7,000 7,000 7,527 5,295,517,500 761
10 Mar 2023 0 7,050 6,900 7,000 17,202 11,988,015,000 833
13 Mar 2023 0 7,100 6,825 7,075 18,166 12,781,205,000 832
14 Mar 2023 0 7,150 6,900 6,900 32,011 22,318,320,000 1,514
15 Mar 2023 0 7,050 6,925 7,000 21,195 14,828,290,000 1,169
16 Mar 2023 0 7,025 6,950 6,950 46,218 32,279,315,000 2,238
17 Mar 2023 0 7,000 6,850 7,000 46,832 32,623,390,000 3,460
20 Mar 2023 0 7,000 6,725 6,825 20,235 13,810,620,000 1,720
21 Mar 2023 0 6,925 6,700 6,875 17,626 12,095,580,000 2,386
24 Mar 2023 0 7,200 6,800 7,050 65,644 45,898,362,500 4,095
27 Mar 2023 0 7,250 6,900 7,000 33,314 23,436,677,500 1,592
28 Mar 2023 0 7,125 6,950 6,950 17,523 12,269,752,500 1,382
30 Mar 2023 0 7,000 6,875 6,975 23,642 16,407,175,000 1,500
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online