Skip to main content
logo
PT Indosat Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,410.00
+100.00 (4.33%)
Sep 22, 2026, 4:14 PM WIB

PT Indosat Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,320.002,450.002,320.002,390.00-3.46%85,694,200
Sep 21, 20262,390.002,390.002,290.002,310.002,310.00-2.53%47,932,000
Sep 18, 20262,390.002,390.002,340.002,370.002,370.00-48,697,200
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%93,476,600
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%109,544,700
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
Aug 6, 20261,895.001,925.001,865.001,900.001,900.00-28,310,300
Aug 5, 20261,990.001,995.001,885.001,900.001,900.00-4.52%62,477,300
Aug 4, 20261,905.002,020.001,905.001,990.001,990.004.46%27,378,400
Aug 3, 20261,920.001,945.001,895.001,905.001,905.000.26%18,734,200
Jul 31, 20261,930.001,930.001,900.001,900.001,900.00-1.30%16,629,400
Jul 30, 20261,890.001,960.001,865.001,925.001,925.001.32%15,784,900
Jul 29, 20261,970.001,970.001,855.001,900.001,900.00-2.56%26,009,700
Jul 28, 20261,920.001,980.001,920.001,950.001,950.001.83%19,838,400
Jul 27, 20261,920.001,950.001,885.001,915.001,915.00-1.79%9,435,000
Jul 24, 20261,935.001,950.001,900.001,950.001,950.000.78%14,581,600
Jul 23, 20261,930.001,975.001,920.001,935.001,935.000.52%15,972,300
Jul 22, 20261,945.001,960.001,910.001,925.001,925.00-1.03%12,862,800
Jul 21, 20261,930.001,980.001,925.001,945.001,945.001.83%15,518,600
Jul 20, 20261,915.001,955.001,905.001,910.001,910.000.53%8,443,900
Jul 17, 20261,895.001,930.001,865.001,900.001,900.000.80%13,763,100
Jul 16, 20261,900.001,925.001,875.001,885.001,885.00-0.53%16,165,600
Jul 15, 20261,870.001,915.001,850.001,895.001,895.001.88%15,269,300
Jul 14, 20261,860.001,900.001,835.001,860.001,860.001.09%16,108,600
Jul 13, 20261,820.001,845.001,815.001,840.001,840.001.10%7,571,200