PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia · Delayed Price · Currency is IDR 1,950.00
+5.00 (0.26%)
Oct 28, 2025, 4:13 PM WIB
IDX:ISAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,920.00 | 1,945.00 | 1,850.00 | 1,945.00 | 1,945.00 | 1.83% | 9,654,100 |
| Oct 24, 2025 | 1,990.00 | 1,990.00 | 1,910.00 | 1,910.00 | 1,910.00 | -3.05% | 16,981,800 |
| Oct 23, 2025 | 1,875.00 | 2,000.00 | 1,875.00 | 1,970.00 | 1,970.00 | 6.20% | 30,437,200 |
| Oct 22, 2025 | 1,920.00 | 1,930.00 | 1,855.00 | 1,855.00 | 1,855.00 | -3.39% | 15,816,200 |
| Oct 21, 2025 | 1,815.00 | 1,920.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.37% | 28,596,300 |
| Oct 20, 2025 | 1,770.00 | 1,825.00 | 1,770.00 | 1,805.00 | 1,805.00 | 2.85% | 10,362,800 |
| Oct 17, 2025 | 1,835.00 | 1,845.00 | 1,755.00 | 1,755.00 | 1,755.00 | -4.36% | 11,062,000 |
| Oct 16, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,835.00 | 1,835.00 | -4.68% | 15,922,600 |
| Oct 15, 2025 | 1,765.00 | 1,925.00 | 1,765.00 | 1,925.00 | 1,925.00 | 9.69% | 73,032,800 |
| Oct 14, 2025 | 1,815.00 | 1,845.00 | 1,750.00 | 1,755.00 | 1,755.00 | -3.57% | 18,417,300 |
| Oct 13, 2025 | 1,930.00 | 1,930.00 | 1,805.00 | 1,820.00 | 1,820.00 | -6.43% | 27,310,500 |
| Oct 10, 2025 | 1,910.00 | 1,970.00 | 1,905.00 | 1,945.00 | 1,945.00 | 2.64% | 32,165,500 |
| Oct 9, 2025 | 1,830.00 | 1,900.00 | 1,825.00 | 1,895.00 | 1,895.00 | 4.12% | 32,385,300 |
| Oct 8, 2025 | 1,740.00 | 1,820.00 | 1,735.00 | 1,820.00 | 1,820.00 | 5.51% | 26,559,400 |
| Oct 7, 2025 | 1,650.00 | 1,735.00 | 1,650.00 | 1,725.00 | 1,725.00 | 4.86% | 23,312,700 |
| Oct 6, 2025 | 1,695.00 | 1,700.00 | 1,615.00 | 1,645.00 | 1,645.00 | -2.95% | 18,213,900 |
| Oct 3, 2025 | 1,700.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,695.00 | - | 14,152,900 |
| Oct 2, 2025 | 1,710.00 | 1,735.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.59% | 15,759,800 |
| Oct 1, 2025 | 1,735.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.57% | 21,835,500 |
| Sep 30, 2025 | 1,795.00 | 1,805.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.69% | 10,406,200 |
| Sep 29, 2025 | 1,730.00 | 1,805.00 | 1,725.00 | 1,780.00 | 1,780.00 | 4.09% | 12,072,500 |
| Sep 26, 2025 | 1,800.00 | 1,800.00 | 1,690.00 | 1,710.00 | 1,710.00 | -5.26% | 28,989,800 |
| Sep 25, 2025 | 1,830.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.37% | 5,353,700 |
| Sep 24, 2025 | 1,865.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 9,379,200 |
| Sep 23, 2025 | 1,870.00 | 1,885.00 | 1,855.00 | 1,865.00 | 1,865.00 | 0.27% | 9,383,100 |
| Sep 22, 2025 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 1,860.00 | -1.59% | 7,692,300 |
| Sep 19, 2025 | 1,845.00 | 1,900.00 | 1,815.00 | 1,890.00 | 1,890.00 | 3.28% | 14,833,700 |
| Sep 18, 2025 | 1,925.00 | 1,930.00 | 1,810.00 | 1,830.00 | 1,830.00 | -4.69% | 18,086,500 |
| Sep 17, 2025 | 1,915.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,920.00 | 1.05% | 8,797,200 |
| Sep 16, 2025 | 1,915.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,900.00 | -0.26% | 11,017,600 |
| Sep 15, 2025 | 1,895.00 | 1,915.00 | 1,895.00 | 1,905.00 | 1,905.00 | 0.79% | 3,709,000 |
| Sep 12, 2025 | 1,905.00 | 1,940.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.53% | 6,014,000 |
| Sep 11, 2025 | 1,920.00 | 1,965.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 11,739,400 |
| Sep 10, 2025 | 1,850.00 | 1,920.00 | 1,850.00 | 1,900.00 | 1,900.00 | 2.70% | 8,880,500 |
| Sep 9, 2025 | 1,900.00 | 1,915.00 | 1,820.00 | 1,850.00 | 1,850.00 | -3.90% | 17,713,200 |
| Sep 8, 2025 | 1,970.00 | 1,990.00 | 1,910.00 | 1,925.00 | 1,925.00 | -2.04% | 14,405,200 |
| Sep 4, 2025 | 1,960.00 | 1,975.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0.77% | 7,376,600 |
| Sep 3, 2025 | 1,980.00 | 1,995.00 | 1,935.00 | 1,950.00 | 1,950.00 | -0.76% | 32,751,200 |
| Sep 2, 2025 | 1,995.00 | 2,040.00 | 1,955.00 | 1,965.00 | 1,965.00 | -1.50% | 21,217,500 |
| Sep 1, 2025 | 2,000.00 | 2,020.00 | 1,850.00 | 1,995.00 | 1,995.00 | -1.24% | 24,703,800 |
| Aug 29, 2025 | 2,020.00 | 2,060.00 | 1,985.00 | 2,020.00 | 2,020.00 | - | 26,918,200 |
| Aug 28, 2025 | 2,080.00 | 2,080.00 | 2,010.00 | 2,020.00 | 2,020.00 | -2.88% | 14,567,700 |
| Aug 27, 2025 | 2,080.00 | 2,090.00 | 2,030.00 | 2,080.00 | 2,080.00 | - | 10,870,100 |
| Aug 26, 2025 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.97% | 7,845,400 |
| Aug 25, 2025 | 2,080.00 | 2,120.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.44% | 14,888,700 |
| Aug 22, 2025 | 2,160.00 | 2,190.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.69% | 18,725,800 |
| Aug 21, 2025 | 2,170.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | -1.81% | 8,840,000 |
| Aug 20, 2025 | 2,200.00 | 2,220.00 | 2,200.00 | 2,210.00 | 2,210.00 | - | 7,219,700 |
| Aug 19, 2025 | 2,180.00 | 2,240.00 | 2,180.00 | 2,210.00 | 2,210.00 | 1.38% | 11,304,000 |
| Aug 15, 2025 | 2,200.00 | 2,250.00 | 2,160.00 | 2,180.00 | 2,180.00 | -1.80% | 18,176,100 |