PT Indosat Tbk (IDX:ISAT)
Indonesia · Delayed Price · Currency is IDR 2,360.00
-30.00 (-1.26%)
Sep 2, 2026, 12:00 PM WIB
PT Indosat Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,420.00 | 2,450.00 | 2,320.00 | 2,360.00 | - | -1.26% | 44,224,500 |
| Sep 1, 2026 | 2,530.00 | 2,550.00 | 2,390.00 | 2,390.00 | 2,390.00 | -4.40% | 93,895,600 |
| Aug 31, 2026 | 2,490.00 | 2,580.00 | 2,480.00 | 2,500.00 | 2,500.00 | -1.19% | 43,073,500 |
| Aug 28, 2026 | 2,600.00 | 2,610.00 | 2,480.00 | 2,530.00 | 2,530.00 | -3.07% | 65,254,200 |
| Aug 27, 2026 | 2,480.00 | 2,610.00 | 2,470.00 | 2,610.00 | 2,610.00 | 5.24% | 51,165,400 |
| Aug 26, 2026 | 2,600.00 | 2,620.00 | 2,480.00 | 2,480.00 | 2,480.00 | -5.70% | 95,604,500 |
| Aug 24, 2026 | 2,730.00 | 2,770.00 | 2,610.00 | 2,630.00 | 2,630.00 | -3.31% | 75,434,200 |
| Aug 21, 2026 | 2,750.00 | 2,820.00 | 2,700.00 | 2,720.00 | 2,720.00 | -0.37% | 54,320,700 |
| Aug 20, 2026 | 2,790.00 | 2,800.00 | 2,700.00 | 2,730.00 | 2,730.00 | -0.36% | 53,596,800 |
| Aug 19, 2026 | 2,580.00 | 2,850.00 | 2,580.00 | 2,740.00 | 2,740.00 | 5.38% | 156,186,000 |
| Aug 18, 2026 | 2,600.00 | 2,670.00 | 2,530.00 | 2,600.00 | 2,600.00 | 2.36% | 178,949,600 |
| Aug 14, 2026 | 2,500.00 | 2,610.00 | 2,490.00 | 2,540.00 | 2,540.00 | 2.83% | 106,332,700 |
| Aug 13, 2026 | 2,500.00 | 2,560.00 | 2,430.00 | 2,470.00 | 2,470.00 | 0.41% | 74,698,700 |
| Aug 12, 2026 | 2,200.00 | 2,610.00 | 2,170.00 | 2,460.00 | 2,460.00 | 14.42% | 181,000,400 |
| Aug 11, 2026 | 2,130.00 | 2,210.00 | 2,100.00 | 2,150.00 | 2,150.00 | 2.38% | 55,459,500 |
| Aug 10, 2026 | 2,210.00 | 2,250.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.23% | 84,040,000 |
| Aug 7, 2026 | 1,910.00 | 2,240.00 | 1,890.00 | 2,170.00 | 2,170.00 | 14.21% | 112,434,800 |
| Aug 6, 2026 | 1,895.00 | 1,925.00 | 1,865.00 | 1,900.00 | 1,900.00 | - | 28,310,300 |
| Aug 5, 2026 | 1,990.00 | 1,995.00 | 1,885.00 | 1,900.00 | 1,900.00 | -4.52% | 62,477,300 |
| Aug 4, 2026 | 1,905.00 | 2,020.00 | 1,905.00 | 1,990.00 | 1,990.00 | 4.46% | 27,378,400 |
| Aug 3, 2026 | 1,920.00 | 1,945.00 | 1,895.00 | 1,905.00 | 1,905.00 | 0.26% | 18,734,200 |
| Jul 31, 2026 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.30% | 16,629,400 |
| Jul 30, 2026 | 1,890.00 | 1,960.00 | 1,865.00 | 1,925.00 | 1,925.00 | 1.32% | 15,784,900 |
| Jul 29, 2026 | 1,970.00 | 1,970.00 | 1,855.00 | 1,900.00 | 1,900.00 | -2.56% | 26,009,700 |
| Jul 28, 2026 | 1,920.00 | 1,980.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1.83% | 19,838,400 |
| Jul 27, 2026 | 1,920.00 | 1,950.00 | 1,885.00 | 1,915.00 | 1,915.00 | -1.79% | 9,435,000 |
| Jul 24, 2026 | 1,935.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 0.78% | 14,581,600 |
| Jul 23, 2026 | 1,930.00 | 1,975.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.52% | 15,972,300 |
| Jul 22, 2026 | 1,945.00 | 1,960.00 | 1,910.00 | 1,925.00 | 1,925.00 | -1.03% | 12,862,800 |
| Jul 21, 2026 | 1,930.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,945.00 | 1.83% | 15,518,600 |
| Jul 20, 2026 | 1,915.00 | 1,955.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.53% | 8,443,900 |
| Jul 17, 2026 | 1,895.00 | 1,930.00 | 1,865.00 | 1,900.00 | 1,900.00 | 0.80% | 13,763,100 |
| Jul 16, 2026 | 1,900.00 | 1,925.00 | 1,875.00 | 1,885.00 | 1,885.00 | -0.53% | 16,165,600 |
| Jul 15, 2026 | 1,870.00 | 1,915.00 | 1,850.00 | 1,895.00 | 1,895.00 | 1.88% | 15,269,300 |
| Jul 14, 2026 | 1,860.00 | 1,900.00 | 1,835.00 | 1,860.00 | 1,860.00 | 1.09% | 16,108,600 |
| Jul 13, 2026 | 1,820.00 | 1,845.00 | 1,815.00 | 1,840.00 | 1,840.00 | 1.10% | 7,571,200 |
| Jul 10, 2026 | 1,890.00 | 1,890.00 | 1,810.00 | 1,820.00 | 1,820.00 | -3.19% | 10,518,800 |
| Jul 9, 2026 | 1,880.00 | 1,900.00 | 1,830.00 | 1,880.00 | 1,880.00 | 1.62% | 14,482,300 |
| Jul 8, 2026 | 1,900.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.12% | 8,623,000 |
| Jul 7, 2026 | 1,915.00 | 1,915.00 | 1,855.00 | 1,890.00 | 1,890.00 | 0.27% | 13,821,400 |
| Jul 6, 2026 | 1,970.00 | 1,975.00 | 1,870.00 | 1,885.00 | 1,885.00 | -5.04% | 18,464,500 |
| Jul 3, 2026 | 1,855.00 | 2,050.00 | 1,825.00 | 1,985.00 | 1,985.00 | 8.77% | 79,331,700 |
| Jul 2, 2026 | 1,805.00 | 1,840.00 | 1,770.00 | 1,825.00 | 1,825.00 | 1.67% | 16,077,200 |
| Jul 1, 2026 | 1,765.00 | 1,805.00 | 1,750.00 | 1,795.00 | 1,795.00 | 3.76% | 8,452,700 |
| Jun 30, 2026 | 1,750.00 | 1,770.00 | 1,695.00 | 1,730.00 | 1,730.00 | -0.57% | 10,124,500 |
| Jun 29, 2026 | 1,770.00 | 1,780.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.57% | 5,011,600 |
| Jun 26, 2026 | 1,775.00 | 1,790.00 | 1,715.00 | 1,750.00 | 1,750.00 | -0.85% | 12,727,700 |
| Jun 25, 2026 | 1,775.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.28% | 38,773,400 |
| Jun 24, 2026 | 1,780.00 | 1,820.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.28% | 22,097,000 |
| Jun 23, 2026 | 1,740.00 | 1,785.00 | 1,715.00 | 1,765.00 | 1,765.00 | 1.44% | 15,613,600 |