Skip to main content
logo
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,890.00
-10.00 (-0.53%)
Sep 12, 2025, 4:14 PM WIB

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%8,880,500
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%7,376,600
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%21,217,500
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%5,765,900
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