Skip to main content
logo
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,090.00
-80.00 (-3.69%)
Aug 22, 2025, 4:12 PM WIB

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5,765,900
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%15,163,800
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%32,345,400
Jul 17, 20252,100.002,290.002,100.002,260.002,260.008.13%28,948,600
Jul 16, 20252,070.002,140.002,050.002,090.002,090.002.45%14,070,500
Jul 15, 20252,060.002,070.002,030.002,040.002,040.00-0.49%15,400,200
Jul 14, 20252,110.002,120.002,030.002,050.002,050.00-2.38%9,066,600
Jul 11, 20252,110.002,120.002,090.002,100.002,100.00-9,712,000
Jul 10, 20252,090.002,110.002,090.002,100.002,100.000.48%3,475,500
Jul 9, 20252,110.002,120.002,070.002,090.002,090.00-0.95%8,809,700
Jul 8, 20252,100.002,120.002,080.002,110.002,110.001.44%7,519,700
Jul 7, 20252,100.002,110.002,070.002,080.002,080.00-0.48%11,088,400
Jul 4, 20252,110.002,120.002,080.002,090.002,090.00-0.95%6,765,000
Jul 3, 20252,140.002,150.002,070.002,110.002,110.00-0.47%9,957,800
Jul 2, 20252,120.002,170.002,090.002,120.002,120.000.95%14,476,600
Jul 1, 20252,130.002,150.002,100.002,100.002,100.000.48%3,308,500
Jun 30, 20252,120.002,160.002,090.002,090.002,090.00-23,126,600
Jun 26, 20252,060.002,120.002,040.002,090.002,090.001.95%27,008,900
Jun 25, 20252,060.002,070.002,050.002,050.002,050.00-0.49%3,032,200
Jun 24, 20252,040.002,090.002,040.002,060.002,060.001.98%8,504,200
Jun 23, 20252,090.002,090.001,900.002,020.002,020.00-3.81%18,392,000
Jun 20, 20252,090.002,120.002,080.002,100.002,100.000.48%18,810,900
Jun 19, 20252,090.002,190.002,080.002,090.002,090.00-16,619,500
Jun 18, 20252,090.002,100.002,070.002,090.002,090.00-9,590,800
Jun 17, 20252,100.002,110.002,080.002,090.002,090.00-10,767,600
Jun 16, 20252,080.002,110.002,080.002,090.002,090.00-9,771,200
Jun 13, 20252,070.002,110.002,070.002,090.002,090.001.46%16,283,400
Jun 12, 20252,030.002,120.002,010.002,060.002,060.00-1.90%13,853,400