Skip to main content
logo
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,340.00
+20.00 (0.86%)
Feb 27, 2026, 9:55 AM WIB

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262,430.002,430.002,270.002,320.002,320.00-2.52%35,291,800
Feb 25, 20262,350.002,420.002,340.002,380.002,380.002.15%40,564,400
Feb 24, 20262,330.002,390.002,300.002,330.002,330.00-50,499,500
Feb 23, 20262,270.002,340.002,240.002,330.002,330.003.10%30,657,100
Feb 20, 20262,240.002,280.002,200.002,260.002,260.001.80%21,442,500
Feb 19, 20262,260.002,260.002,190.002,220.002,220.00-0.89%20,172,400
Feb 18, 20262,230.002,270.002,190.002,240.002,240.000.45%21,448,000
Feb 13, 20262,250.002,280.002,200.002,230.002,230.000.45%37,287,600
Feb 12, 20262,230.002,260.002,190.002,220.002,220.000.45%36,998,500
Feb 11, 20262,220.002,230.002,180.002,210.002,210.000.45%48,600,500
Feb 10, 20262,140.002,220.002,140.002,200.002,200.004.27%47,168,600
Feb 9, 20262,150.002,160.002,060.002,110.002,110.00-1.86%37,394,400
Feb 6, 20262,090.002,160.002,020.002,150.002,150.000.94%11,714,100
Feb 5, 20262,140.002,190.002,100.002,130.002,130.00-0.47%17,728,900
Feb 4, 20262,220.002,220.002,110.002,140.002,140.00-2.73%16,190,800
Feb 3, 20262,250.002,250.002,150.002,200.002,200.00-0.90%14,427,700
Feb 2, 20262,250.002,260.002,130.002,220.002,220.00-0.45%17,305,700
Jan 30, 20262,240.002,300.002,210.002,230.002,230.00-0.45%30,821,400
Jan 29, 20262,150.002,260.002,050.002,240.002,240.001.82%36,856,100
Jan 28, 20262,390.002,390.002,140.002,200.002,200.00-10.57%40,987,700
Jan 27, 20262,400.002,490.002,360.002,460.002,460.002.50%21,018,500
Jan 26, 20262,430.002,600.002,340.002,400.002,400.00-80,586,000
Jan 23, 20262,440.002,450.002,350.002,400.002,400.00-0.83%37,541,800
Jan 22, 20262,230.002,440.002,230.002,420.002,420.008.52%31,220,400
Jan 21, 20262,240.002,270.002,190.002,230.002,230.00-0.45%11,181,700
Jan 20, 20262,260.002,320.002,240.002,240.002,240.00-0.88%14,193,000
Jan 19, 20262,280.002,340.002,230.002,260.002,260.00-19,529,600
Jan 15, 20262,250.002,270.002,200.002,260.002,260.001.35%12,301,600
Jan 14, 20262,160.002,280.002,160.002,230.002,230.003.24%27,273,000
Jan 13, 20262,200.002,200.002,110.002,160.002,160.00-0.46%25,076,100
Jan 12, 20262,190.002,220.002,130.002,170.002,170.000.46%17,110,200
Jan 9, 20262,170.002,190.002,140.002,160.002,160.00-0.46%9,026,400
Jan 8, 20262,160.002,200.002,130.002,170.002,170.000.93%21,252,200
Jan 7, 20262,190.002,220.002,130.002,150.002,150.00-0.46%24,545,600
Jan 6, 20262,330.002,340.002,140.002,160.002,160.00-7.30%50,503,300
Jan 5, 20262,360.002,360.002,270.002,330.002,330.00-1.27%11,877,800
Jan 2, 20262,330.002,370.002,330.002,360.002,360.001.72%3,646,300
Dec 30, 20252,440.002,450.002,310.002,320.002,320.00-4.92%14,341,900
Dec 29, 20252,420.002,460.002,410.002,440.002,440.001.67%6,600,500
Dec 24, 20252,420.002,430.002,390.002,400.002,400.00-0.83%10,431,800
Dec 23, 20252,440.002,440.002,370.002,420.002,420.00-0.82%7,507,400
Dec 22, 20252,450.002,470.002,420.002,440.002,440.000.41%8,101,100
Dec 19, 20252,400.002,470.002,360.002,430.002,430.001.67%32,107,500
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