PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia · Delayed Price · Currency is IDR 1,795.00
+65.00 (3.76%)
Jul 1, 2026, 4:13 PM WIB
IDX:ISAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,740.00 | 1,795.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.29% | 14,748,000 |
| Jun 19, 2026 | 1,730.00 | 1,755.00 | 1,690.00 | 1,735.00 | 1,735.00 | 0.29% | 71,253,400 |
| Jun 18, 2026 | 1,855.00 | 1,865.00 | 1,725.00 | 1,730.00 | 1,730.00 | -6.74% | 23,452,300 |
| Jun 17, 2026 | 1,870.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.80% | 16,816,700 |
| Jun 15, 2026 | 1,870.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.81% | 30,518,200 |
| Jun 12, 2026 | 1,905.00 | 1,915.00 | 1,830.00 | 1,855.00 | 1,855.00 | -2.11% | 30,896,800 |
| Jun 11, 2026 | 1,815.00 | 1,950.00 | 1,800.00 | 1,895.00 | 1,895.00 | 4.41% | 56,068,700 |
| Jun 10, 2026 | 1,745.00 | 1,835.00 | 1,705.00 | 1,815.00 | 1,815.00 | 4.01% | 32,487,300 |
| Jun 9, 2026 | 1,750.00 | 1,755.00 | 1,660.00 | 1,745.00 | 1,745.00 | 1.75% | 27,647,000 |
| Jun 8, 2026 | 1,800.00 | 1,825.00 | 1,680.00 | 1,715.00 | 1,715.00 | -8.78% | 18,392,800 |
| Jun 5, 2026 | 2,040.00 | 2,040.00 | 1,845.00 | 1,880.00 | 1,880.00 | -8.74% | 17,648,700 |
| Jun 4, 2026 | 2,060.00 | 2,070.00 | 1,895.00 | 2,060.00 | 2,060.00 | -0.96% | 16,859,900 |
| Jun 3, 2026 | 2,160.00 | 2,160.00 | 2,020.00 | 2,080.00 | 2,080.00 | -2.35% | 25,708,700 |
| Jun 2, 2026 | 2,160.00 | 2,180.00 | 2,060.00 | 2,130.00 | 2,130.00 | -1.39% | 12,720,700 |
| May 29, 2026 | 2,150.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,160.00 | - | 40,035,700 |
| May 26, 2026 | 2,170.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | - | 7,936,800 |
| May 25, 2026 | 2,070.00 | 2,190.00 | 2,070.00 | 2,160.00 | 2,160.00 | 5.37% | 7,037,100 |
| May 22, 2026 | 2,100.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | -1.44% | 10,055,100 |
| May 21, 2026 | 2,150.00 | 2,180.00 | 2,030.00 | 2,080.00 | 2,080.00 | -3.26% | 12,972,800 |
| May 20, 2026 | 2,180.00 | 2,250.00 | 2,100.00 | 2,150.00 | 2,150.00 | -3.15% | 7,801,200 |
| May 19, 2026 | 2,290.00 | 2,380.00 | 2,180.00 | 2,220.00 | 2,220.00 | -3.48% | 17,840,900 |
| May 18, 2026 | 2,210.00 | 2,300.00 | 2,160.00 | 2,300.00 | 2,300.00 | -2.95% | 17,546,400 |
| May 13, 2026 | 2,350.00 | 2,380.00 | 2,270.00 | 2,370.00 | 2,370.00 | 0.85% | 16,756,400 |
| May 12, 2026 | 2,200.00 | 2,350.00 | 2,200.00 | 2,350.00 | 2,350.00 | 7.80% | 28,837,400 |
| May 11, 2026 | 2,250.00 | 2,250.00 | 2,110.00 | 2,180.00 | 2,180.00 | -2.68% | 15,509,100 |
| May 8, 2026 | 2,170.00 | 2,320.00 | 2,130.00 | 2,240.00 | 2,240.00 | 4.19% | 18,576,800 |
| May 7, 2026 | 2,170.00 | 2,210.00 | 2,130.00 | 2,150.00 | 2,150.00 | 0.94% | 20,140,300 |
| May 6, 2026 | 2,120.00 | 2,180.00 | 2,100.00 | 2,130.00 | 2,130.00 | 0.95% | 12,400,500 |
| May 5, 2026 | 2,100.00 | 2,150.00 | 2,050.00 | 2,110.00 | 2,110.00 | 1.44% | 15,044,600 |
| May 4, 2026 | 2,000.00 | 2,080.00 | 2,000.00 | 2,080.00 | 2,080.00 | 4.26% | 16,177,200 |
| Apr 30, 2026 | 1,990.00 | 2,020.00 | 1,960.00 | 1,995.00 | 1,995.00 | 0.50% | 22,561,900 |
| Apr 29, 2026 | 1,950.00 | 2,010.00 | 1,945.00 | 1,985.00 | 1,985.00 | 1.79% | 11,623,400 |
| Apr 28, 2026 | 2,030.00 | 2,030.00 | 1,930.00 | 1,950.00 | 1,950.00 | -2.99% | 14,611,500 |
| Apr 27, 2026 | 1,970.00 | 2,020.00 | 1,945.00 | 2,010.00 | 2,010.00 | 2.03% | 18,691,300 |
| Apr 24, 2026 | 1,955.00 | 1,970.00 | 1,895.00 | 1,970.00 | 1,970.00 | 0.77% | 15,203,100 |
| Apr 23, 2026 | 1,990.00 | 2,000.00 | 1,945.00 | 1,955.00 | 1,955.00 | -1.51% | 19,671,800 |
| Apr 22, 2026 | 2,020.00 | 2,040.00 | 1,980.00 | 1,985.00 | 1,985.00 | -1.73% | 12,420,900 |
| Apr 21, 2026 | 2,020.00 | 2,030.00 | 1,980.00 | 2,020.00 | 2,020.00 | - | 8,784,100 |
| Apr 20, 2026 | 2,050.00 | 2,080.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.46% | 10,747,600 |
| Apr 17, 2026 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.97% | 13,056,400 |
| Apr 16, 2026 | 2,080.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | - | 9,533,200 |
| Apr 15, 2026 | 2,100.00 | 2,130.00 | 2,060.00 | 2,070.00 | 2,070.00 | -1.43% | 19,114,100 |
| Apr 14, 2026 | 2,160.00 | 2,200.00 | 2,070.00 | 2,100.00 | 2,100.00 | -1.87% | 22,167,200 |