Skip to main content
logo
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,140.00
-60.00 (-2.73%)
Feb 4, 2026, 4:10 PM WIB

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,220.002,220.002,120.002,120.00--3.64%6,464,900
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
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