Skip to main content
logo
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,430.00
+40.00 (1.67%)
At close: Dec 19, 2025

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,400.002,470.002,360.002,430.00-1.67%12,271,400
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