PT Indosat Tbk (IDX:ISAT)
Indonesia · Delayed Price · Currency is IDR 1,940.00
+15.00 (0.78%)
Jul 23, 2026, 3:49 PM WIB
PT Indosat Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,930.00 | 1,950.00 | 1,930.00 | 1,940.00 | - | 0.78% | 97,200 |
| 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 |
| 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 |