Skip to main content
logo
PT Indosat Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,635.00
-120.00 (-6.84%)
Oct 19, 2026, 4:14 PM WIB

PT Indosat Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20261,635.001,635.001,635.001,635.001,635.00-6.84%9,095,600
Oct 16, 20261,755.001,770.001,755.001,755.001,755.00-14.81%93,210,800
Oct 15, 20262,090.002,110.002,030.002,060.002,060.00-2.83%35,098,400
Oct 14, 20262,070.002,130.002,030.002,120.002,120.003.41%40,485,100
Oct 13, 20262,040.002,060.001,995.002,050.002,050.00-34,836,500
Oct 12, 20262,130.002,140.002,000.002,050.002,050.00-3.30%60,819,400
Oct 9, 20262,140.002,140.002,060.002,120.002,120.00-0.93%25,042,400
Oct 8, 20262,220.002,230.002,130.002,140.002,140.00-3.60%39,198,800
Oct 7, 20262,240.002,260.002,210.002,220.002,220.00-23,538,200
Oct 6, 20262,240.002,250.002,210.002,220.002,220.00-18,240,300
Oct 5, 20262,250.002,280.002,200.002,220.002,220.00-1.33%20,079,300
Oct 2, 20262,290.002,290.002,200.002,250.002,250.00-0.44%33,634,900
Oct 1, 20262,200.002,300.002,190.002,260.002,260.00-41,268,500
Sep 30, 20262,290.002,340.002,260.002,260.002,260.00-1.74%29,066,200
Sep 29, 20262,210.002,370.002,200.002,300.002,300.002.68%38,979,800
Sep 28, 20262,330.002,330.002,240.002,240.002,240.00-4.68%38,243,200
Sep 25, 20262,410.002,450.002,350.002,350.002,350.00-2.08%39,859,000
Sep 24, 20262,420.002,430.002,370.002,400.002,400.00-0.83%38,014,900
Sep 23, 20262,420.002,450.002,360.002,420.002,420.000.41%73,418,400
Sep 22, 20262,320.002,450.002,320.002,410.002,410.004.33%114,362,000
Sep 21, 20262,390.002,390.002,290.002,310.002,310.00-2.53%47,932,000
Sep 18, 20262,390.002,390.002,340.002,370.002,370.00-61,135,700
Sep 17, 20262,360.002,420.002,320.002,370.002,370.000.42%44,937,100
Sep 16, 20262,390.002,400.002,350.002,360.002,360.00-1.26%32,944,000
Sep 15, 20262,390.002,420.002,350.002,390.002,390.000.42%40,947,000
Sep 14, 20262,430.002,430.002,300.002,380.002,380.00-2.06%93,486,600
Sep 11, 20262,380.002,460.002,340.002,430.002,430.001.25%93,149,400
Sep 10, 20262,460.002,490.002,380.002,400.002,400.00-170,431,900
Sep 9, 20262,350.002,480.002,350.002,400.002,400.001.69%109,565,100
Sep 8, 20262,360.002,390.002,330.002,360.002,360.000.43%37,592,100
Sep 7, 20262,440.002,440.002,320.002,350.002,350.00-1.67%45,298,800
Sep 4, 20262,440.002,450.002,340.002,390.002,390.00-1.24%53,862,400
Sep 3, 20262,390.002,450.002,380.002,420.002,420.002.54%60,795,100
Sep 2, 20262,420.002,450.002,320.002,360.002,360.00-1.26%72,547,500
Sep 1, 20262,530.002,550.002,390.002,390.002,390.00-4.40%93,895,600
Aug 31, 20262,490.002,580.002,480.002,500.002,500.00-1.19%43,073,500
Aug 28, 20262,600.002,610.002,480.002,530.002,530.00-3.07%65,254,200
Aug 27, 20262,480.002,610.002,470.002,610.002,610.005.24%51,174,100
Aug 26, 20262,600.002,620.002,480.002,480.002,480.00-5.70%95,604,500
Aug 24, 20262,730.002,770.002,610.002,630.002,630.00-3.31%75,434,200
Aug 21, 20262,750.002,820.002,700.002,720.002,720.00-0.37%54,320,700
Aug 20, 20262,790.002,800.002,700.002,730.002,730.00-0.36%53,596,800
Aug 19, 20262,580.002,850.002,580.002,740.002,740.005.38%156,186,000
Aug 18, 20262,600.002,670.002,530.002,600.002,600.002.36%178,949,600
Aug 14, 20262,500.002,610.002,490.002,540.002,540.002.83%106,332,700
Aug 13, 20262,500.002,560.002,430.002,470.002,470.000.41%74,698,700
Aug 12, 20262,200.002,610.002,170.002,460.002,460.0014.42%181,000,400
Aug 11, 20262,130.002,210.002,100.002,150.002,150.002.38%55,459,500
Aug 10, 20262,210.002,250.002,100.002,100.002,100.00-3.23%84,040,000
Aug 7, 20261,910.002,240.001,890.002,170.002,170.0014.21%112,434,800