Skip to main content
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,160.00
-80.00 (-3.57%)
At close: Mar 6, 2026

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,240.002,260.002,210.002,240.002,240.002.75%12,667,200
Mar 4, 20262,270.002,300.002,110.002,180.002,180.00-4.80%23,421,200
Mar 3, 20262,220.002,290.002,190.002,290.002,290.003.62%25,130,300
Mar 2, 20262,240.002,280.002,190.002,210.002,210.00-4.33%16,276,600
Feb 27, 20262,340.002,350.002,280.002,310.002,310.00-0.43%26,543,100
Feb 26, 20262,430.002,430.002,270.002,320.002,320.00-2.52%35,291,800
Feb 25, 20262,350.002,420.002,340.002,380.002,380.002.15%40,564,400
Feb 24, 20262,330.002,390.002,300.002,330.002,330.00-50,499,500
Feb 23, 20262,270.002,340.002,240.002,330.002,330.003.10%30,657,100
Feb 20, 20262,240.002,280.002,200.002,260.002,260.001.80%21,442,500
Feb 19, 20262,260.002,260.002,190.002,220.002,220.00-0.89%20,172,400
Feb 18, 20262,230.002,270.002,190.002,240.002,240.000.45%21,448,000
Feb 13, 20262,250.002,280.002,200.002,230.002,230.000.45%37,287,600
Feb 12, 20262,230.002,260.002,190.002,220.002,220.000.45%36,998,500
Feb 11, 20262,220.002,230.002,180.002,210.002,210.000.45%48,600,500
Feb 10, 20262,140.002,220.002,140.002,200.002,200.004.27%47,168,600
Feb 9, 20262,150.002,160.002,060.002,110.002,110.00-1.86%37,394,400
Feb 6, 20262,090.002,160.002,020.002,150.002,150.000.94%11,714,100
Feb 5, 20262,140.002,190.002,100.002,130.002,130.00-0.47%17,728,900
Feb 4, 20262,220.002,220.002,110.002,140.002,140.00-2.73%16,190,800
Feb 3, 20262,250.002,250.002,150.002,200.002,200.00-0.90%14,427,700
Feb 2, 20262,250.002,260.002,130.002,220.002,220.00-0.45%17,305,700
Jan 30, 20262,240.002,300.002,210.002,230.002,230.00-0.45%30,821,400
Jan 29, 20262,150.002,260.002,050.002,240.002,240.001.82%36,856,100
Jan 28, 20262,390.002,390.002,140.002,200.002,200.00-10.57%40,987,700
Jan 27, 20262,400.002,490.002,360.002,460.002,460.002.50%21,018,500
Jan 26, 20262,430.002,600.002,340.002,400.002,400.00-80,586,000
Jan 23, 20262,440.002,450.002,350.002,400.002,400.00-0.83%37,541,800
Jan 22, 20262,230.002,440.002,230.002,420.002,420.008.52%31,220,400
Jan 21, 20262,240.002,270.002,190.002,230.002,230.00-0.45%11,181,700
Jan 20, 20262,260.002,320.002,240.002,240.002,240.00-0.88%14,193,000
Jan 19, 20262,280.002,340.002,230.002,260.002,260.00-19,529,600
Jan 15, 20262,250.002,270.002,200.002,260.002,260.001.35%12,301,600
Jan 14, 20262,160.002,280.002,160.002,230.002,230.003.24%27,273,000
Jan 13, 20262,200.002,200.002,110.002,160.002,160.00-0.46%25,076,100
Jan 12, 20262,190.002,220.002,130.002,170.002,170.000.46%17,110,200
Jan 9, 20262,170.002,190.002,140.002,160.002,160.00-0.46%9,026,400
Jan 8, 20262,160.002,200.002,130.002,170.002,170.000.93%21,252,200
Jan 7, 20262,190.002,220.002,130.002,150.002,150.00-0.46%24,545,600
Jan 6, 20262,330.002,340.002,140.002,160.002,160.00-7.30%50,503,300
Jan 5, 20262,360.002,360.002,270.002,330.002,330.00-1.27%11,877,800
Jan 2, 20262,330.002,370.002,330.002,360.002,360.001.72%3,646,300
Dec 30, 20252,440.002,450.002,310.002,320.002,320.00-4.92%14,341,900
Dec 29, 20252,420.002,460.002,410.002,440.002,440.001.67%6,600,500
Dec 24, 20252,420.002,430.002,390.002,400.002,400.00-0.83%10,431,800
Dec 23, 20252,440.002,440.002,370.002,420.002,420.00-0.82%7,507,400
Dec 22, 20252,450.002,470.002,420.002,440.002,440.000.41%8,101,100
Dec 19, 20252,400.002,470.002,360.002,430.002,430.001.67%32,107,500
Dec 18, 20252,470.002,480.002,380.002,390.002,390.00-3.24%16,617,700
Dec 17, 20252,400.002,470.002,380.002,470.002,470.003.78%13,684,500
Dec 16, 20252,390.002,480.002,290.002,380.002,380.000.42%22,235,500
Dec 15, 20252,380.002,470.002,350.002,370.002,370.000.42%16,679,400
Dec 12, 20252,380.002,400.002,360.002,360.002,360.00-0.84%10,060,100
Dec 11, 20252,400.002,420.002,320.002,380.002,380.00-0.83%9,782,700
Dec 10, 20252,440.002,510.002,390.002,400.002,400.00-27,876,400
Dec 9, 20252,460.002,510.002,370.002,400.002,400.00-1.64%15,549,200
Dec 8, 20252,360.002,600.002,360.002,440.002,440.003.83%39,802,800
Dec 5, 20252,320.002,370.002,310.002,350.002,350.001.73%9,291,600
Dec 4, 20252,310.002,330.002,240.002,310.002,310.00-13,622,200
Dec 3, 20252,370.002,370.002,310.002,310.002,310.00-1.70%3,206,800
Dec 2, 20252,330.002,350.002,300.002,350.002,350.000.43%11,050,900
Dec 1, 20252,410.002,430.002,300.002,340.002,340.00-2.09%24,155,000
Nov 28, 20252,300.002,440.002,270.002,390.002,390.003.91%22,715,800
Nov 27, 20252,290.002,390.002,290.002,300.002,300.001.32%26,109,900
Nov 26, 20252,260.002,280.002,190.002,270.002,270.000.44%14,242,800
Nov 25, 20252,180.002,260.002,170.002,260.002,260.004.15%23,118,400
Nov 24, 20252,120.002,240.002,100.002,170.002,170.005.34%32,438,300
Nov 21, 20252,130.002,130.002,040.002,060.002,060.00-3.74%12,358,100
Nov 20, 20252,140.002,160.002,130.002,140.002,140.000.94%10,409,000
Nov 19, 20252,070.002,150.002,050.002,120.002,120.003.41%13,989,200
Nov 18, 20252,040.002,080.002,040.002,050.002,050.000.49%7,931,800
Nov 17, 20252,040.002,080.002,020.002,040.002,040.00-9,205,000
Nov 14, 20252,100.002,100.002,030.002,040.002,040.00-2.86%8,725,800
Nov 13, 20252,170.002,190.002,070.002,100.002,100.00-2.78%14,844,800
Nov 12, 20252,230.002,250.002,160.002,160.002,160.00-2.70%22,771,500
Nov 11, 20252,100.002,220.002,060.002,220.002,220.007.25%28,870,000
Nov 10, 20252,150.002,180.002,060.002,070.002,070.00-3.72%24,597,900
Nov 7, 20251,990.002,160.001,975.002,150.002,150.008.86%58,884,400
Nov 6, 20251,945.001,985.001,935.001,975.001,975.001.54%16,992,500
Nov 5, 20251,925.001,945.001,900.001,945.001,945.001.04%8,165,900
Nov 4, 20251,930.001,945.001,890.001,925.001,925.00-9,730,500
Nov 3, 20251,885.001,950.001,885.001,925.001,925.002.12%14,585,400
Oct 31, 20251,885.001,905.001,855.001,885.001,885.00-26,123,200
Oct 30, 20251,905.001,930.001,860.001,885.001,885.00-1.05%17,567,600
Oct 29, 20251,950.001,950.001,900.001,905.001,905.00-2.31%9,337,200
Oct 28, 20251,945.001,970.001,910.001,950.001,950.000.26%13,093,500
Oct 27, 20251,920.001,945.001,850.001,945.001,945.001.83%9,654,100
Oct 24, 20251,990.001,990.001,910.001,910.001,910.00-3.05%16,981,800
Oct 23, 20251,875.002,000.001,875.001,970.001,970.006.20%30,437,200
Oct 22, 20251,920.001,930.001,855.001,855.001,855.00-3.39%15,816,200
Oct 21, 20251,815.001,920.001,810.001,920.001,920.006.37%28,596,300
Oct 20, 20251,770.001,825.001,770.001,805.001,805.002.85%10,362,800
Oct 17, 20251,835.001,845.001,755.001,755.001,755.00-4.36%11,062,000
Oct 16, 20251,900.001,900.001,830.001,835.001,835.00-4.68%15,922,100
Oct 15, 20251,765.001,925.001,765.001,925.001,925.009.69%73,032,800
Oct 14, 20251,815.001,845.001,750.001,755.001,755.00-3.57%18,417,300
Oct 13, 20251,930.001,930.001,805.001,820.001,820.00-6.43%27,310,400
Oct 10, 20251,910.001,970.001,905.001,945.001,945.002.64%32,165,500
Oct 9, 20251,830.001,900.001,825.001,895.001,895.004.12%32,385,300
Oct 8, 20251,740.001,820.001,735.001,820.001,820.005.51%26,559,400