FRA, IDO1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, IDO1: PT Indosat Tbk

01 Sep 2025

LAST: 0.1140	CHANGE: 0.03	OPEN: 0.0845	HIGH: 0.1140	ASK: 0.0000	VOLUME: 1.9K
LAST: 0.1140	CHG(%): 33.33	PREV: 0.0855	LOW: 0.0845	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.0845	0.1140	0.0845	0.1140	1.9K
29 Aug 25	0.0855	0.0855	0.0855	0.0855	1K
28 Aug 25	0.0875	0.0875	0.0875	0.0875	1K
27 Aug 25	0.0885	0.0885	0.0885	0.0885	1K
26 Aug 25	0.0895	0.0895	0.0895	0.0895	1K
25 Aug 25	0.0890	0.1180	0.0890	0.1180	1K
22 Aug 25	0.0930	0.0930	0.0930	0.0930	4
21 Aug 25	0.0950	0.0950	0.0950	0.0950	4
20 Aug 25	0.0965	0.0965	0.0965	0.0965	4
19 Aug 25	0.0980	0.0980	0.0980	0.0980	4

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.09
MA10:	0.10
MA20:	0.10
MA50:	0.10
MA100:	0.09
MA200:	0.10
STO9:	87.69
STO14:	87.69
RSI14:	56.50
WPR14:	-12.31
MTM14:	0.01
ROC14:	0.13
ATR:	0.01
Week High:	0.12
Week Low:	0.08
Month High:	0.14
Month Low:	0.08
Year High:	0.66
Year Low:	0.05
Volatility:	56.60

RECENT SPLITS

Date	Ratio
14 Oct 2024	4-1

RECENT DIVIDENDS

Date	Amount
12 Jun 2025	$0.00
03 Jun 2024	$0.00
25 May 2023	$0.00
29 Aug 2022	$0.00
07 Dec 2021	$0.01
18 May 2018	$0.00
05 Jun 2017	$0.00
11 Jul 2013	$0.00
08 Jun 2012	$0.00
20 Jul 2011	$0.00