Skip to main content
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,350.00
+40.00 (1.73%)
At close: Dec 5, 2025

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251,650.001,735.001,650.001,725.001,725.004.86%23,312,700
Oct 6, 20251,695.001,700.001,615.001,645.001,645.00-2.95%18,213,900
Oct 3, 20251,700.001,725.001,680.001,695.001,695.00-14,152,900
Oct 2, 20251,710.001,735.001,675.001,695.001,695.00-0.59%15,759,800
Oct 1, 20251,735.001,750.001,700.001,705.001,705.00-2.57%21,835,500
Sep 30, 20251,795.001,805.001,745.001,750.001,750.00-1.69%10,406,200
Sep 29, 20251,730.001,805.001,725.001,780.001,780.004.09%12,072,500
Sep 26, 20251,800.001,800.001,690.001,710.001,710.00-5.26%28,989,800
Sep 25, 20251,830.001,840.001,800.001,805.001,805.00-1.37%5,353,700
Sep 24, 20251,865.001,870.001,830.001,830.001,830.00-1.88%9,379,200
Sep 23, 20251,870.001,885.001,855.001,865.001,865.000.27%9,383,100
Sep 22, 20251,900.001,900.001,845.001,860.001,860.00-1.59%7,692,300
Sep 19, 20251,845.001,900.001,815.001,890.001,890.003.28%14,833,700
Sep 18, 20251,925.001,930.001,810.001,830.001,830.00-4.69%18,086,500
Sep 17, 20251,915.001,920.001,880.001,920.001,920.001.05%8,797,100
Sep 16, 20251,915.001,925.001,890.001,900.001,900.00-0.26%11,017,600
Sep 15, 20251,895.001,915.001,895.001,905.001,905.000.79%3,709,000
Sep 12, 20251,905.001,940.001,880.001,890.001,890.00-0.53%6,014,000
Sep 11, 20251,920.001,965.001,900.001,900.001,900.00-11,739,400
Sep 10, 20251,850.001,920.001,850.001,900.001,900.002.70%8,889,400
Sep 9, 20251,900.001,915.001,820.001,850.001,850.00-3.90%17,713,200
Sep 8, 20251,970.001,990.001,910.001,925.001,925.00-2.04%14,405,200
Sep 4, 20251,960.001,975.001,950.001,965.001,965.000.77%7,376,500
Sep 3, 20251,980.001,995.001,935.001,950.001,950.00-0.76%32,751,200
Sep 2, 20251,995.002,040.001,955.001,965.001,965.00-1.50%21,217,400
Sep 1, 20252,000.002,020.001,850.001,995.001,995.00-1.24%24,703,800
Aug 29, 20252,020.002,060.001,985.002,020.002,020.00-26,918,200
Aug 28, 20252,080.002,080.002,010.002,020.002,020.00-2.88%14,567,700
Aug 27, 20252,080.002,090.002,030.002,080.002,080.00-10,870,100
Aug 26, 20252,060.002,100.002,060.002,080.002,080.000.97%7,845,400
Aug 25, 20252,080.002,120.002,050.002,060.002,060.00-1.44%14,888,700
Aug 22, 20252,160.002,190.002,090.002,090.002,090.00-3.69%18,725,800
Aug 21, 20252,170.002,190.002,150.002,170.002,170.00-1.81%8,840,000
Aug 20, 20252,200.002,220.002,200.002,210.002,210.00-7,219,700
Aug 19, 20252,180.002,240.002,180.002,210.002,210.001.38%11,304,000
Aug 15, 20252,200.002,250.002,160.002,180.002,180.00-1.80%18,176,100
Aug 14, 20252,260.002,300.002,220.002,220.002,220.00-1.77%15,715,100
Aug 13, 20252,310.002,370.002,260.002,260.002,260.00-2.16%20,869,800
Aug 12, 20252,260.002,330.002,240.002,310.002,310.002.21%7,796,800
Aug 11, 20252,230.002,260.002,160.002,260.002,260.00-0.44%5,765,400
Aug 8, 20252,290.002,380.002,240.002,270.002,270.00-0.87%7,688,300
Aug 7, 20252,290.002,300.002,250.002,290.002,290.000.44%7,181,600
Aug 6, 20252,250.002,280.002,220.002,280.002,280.003.17%5,881,600
Aug 5, 20252,240.002,250.002,200.002,210.002,210.00-0.45%9,025,700
Aug 4, 20252,290.002,290.002,220.002,220.002,220.00-3.06%11,405,400
Aug 1, 20252,250.002,310.002,220.002,290.002,290.004.09%9,876,200
Jul 31, 20252,160.002,250.002,130.002,200.002,200.001.85%27,911,200
Jul 30, 20252,270.002,270.002,140.002,160.002,160.00-4.85%23,752,300
Jul 29, 20252,280.002,310.002,250.002,270.002,270.00-0.44%11,985,400
Jul 28, 20252,280.002,320.002,260.002,280.002,280.000.44%9,391,400
Jul 25, 20252,280.002,280.002,240.002,270.002,270.00-0.87%7,120,100
Jul 24, 20252,330.002,340.002,260.002,290.002,290.00-0.87%12,100,400
Jul 23, 20252,470.002,480.002,280.002,310.002,310.00-6.10%15,163,600
Jul 22, 20252,460.002,520.002,430.002,460.002,460.000.41%24,710,600
Jul 21, 20252,360.002,470.002,360.002,450.002,450.004.26%21,925,500
Jul 18, 20252,270.002,380.002,250.002,350.002,350.003.98%32,344,500
Jul 17, 20252,100.002,290.002,100.002,260.002,260.008.13%28,948,600