Skip to main content
logo
PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,985.00
+35.00 (1.79%)
Apr 29, 2026, 4:09 PM WIB

IDX:ISAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,950.001,985.001,945.001,980.00-1.54%1,550,400
Apr 28, 20262,030.002,030.001,930.001,950.001,950.00-2.99%14,611,500
Apr 27, 20261,970.002,020.001,945.002,010.002,010.002.03%18,691,300
Apr 24, 20261,955.001,970.001,895.001,970.001,970.000.77%15,203,100
Apr 23, 20261,990.002,000.001,945.001,955.001,955.00-1.51%19,671,800
Apr 22, 20262,020.002,040.001,980.001,985.001,985.00-1.73%12,420,900
Apr 21, 20262,020.002,030.001,980.002,020.002,020.00-8,784,100
Apr 20, 20262,050.002,080.002,010.002,020.002,020.00-1.46%10,747,600
Apr 17, 20262,070.002,070.002,020.002,050.002,050.00-0.97%13,056,400
Apr 16, 20262,080.002,090.002,050.002,070.002,070.00-9,533,200
Apr 15, 20262,100.002,130.002,060.002,070.002,070.00-1.43%19,114,100
Apr 14, 20262,160.002,200.002,070.002,100.002,100.00-1.87%22,167,200
Apr 13, 20262,150.002,170.002,110.002,140.002,140.00-0.93%5,986,900
Apr 10, 20262,140.002,170.002,120.002,160.002,160.001.89%7,539,900
Apr 9, 20262,150.002,150.002,100.002,120.002,120.00-2.30%8,114,600
Apr 8, 20262,100.002,170.002,050.002,170.002,170.004.33%17,164,000
Apr 7, 20262,050.002,100.002,010.002,080.002,080.002.46%7,712,000
Apr 6, 20262,080.002,090.002,020.002,030.002,030.00-2.40%4,017,800
Apr 2, 20262,100.002,110.002,040.002,080.002,080.00-0.95%5,695,300
Apr 1, 20262,130.002,130.002,080.002,100.002,100.000.48%5,534,700
Mar 31, 20262,110.002,130.002,070.002,090.002,090.000.48%14,483,700
Mar 30, 20262,060.002,100.002,030.002,080.002,080.00-0.48%3,362,100
Mar 27, 20262,140.002,150.002,070.002,090.002,090.00-1.88%5,369,300
Mar 26, 20262,210.002,220.002,130.002,130.002,130.00-3.18%5,669,700
Mar 25, 20262,150.002,220.002,110.002,200.002,200.002.33%17,810,300
Mar 17, 20262,080.002,160.002,050.002,150.002,150.006.44%14,608,700
Mar 16, 20262,000.002,040.001,950.002,020.002,020.001.00%10,299,600
Mar 13, 20262,100.002,130.001,985.002,000.002,000.00-6.54%20,602,700
Mar 12, 20262,070.002,200.002,040.002,140.002,140.005.42%33,040,000
Mar 11, 20262,070.002,100.002,010.002,030.002,030.00-0.98%10,838,600
Mar 10, 20262,030.002,100.001,980.002,050.002,050.002.50%28,950,900
Mar 9, 20262,050.002,060.001,920.002,000.002,000.00-7.41%37,892,200
Mar 6, 20262,240.002,240.002,120.002,160.002,160.00-3.57%18,932,300
Mar 5, 20262,240.002,260.002,210.002,240.002,240.002.75%12,667,200
Mar 4, 20262,270.002,300.002,110.002,180.002,180.00-4.80%23,421,200
Mar 3, 20262,220.002,290.002,190.002,290.002,290.003.62%25,130,300
Mar 2, 20262,240.002,280.002,190.002,210.002,210.00-4.33%16,276,600
Feb 27, 20262,340.002,350.002,280.002,310.002,310.00-0.43%26,543,100
Feb 26, 20262,430.002,430.002,270.002,320.002,320.00-2.52%35,291,800
Feb 25, 20262,350.002,420.002,340.002,380.002,380.002.15%40,564,400
Feb 24, 20262,330.002,390.002,300.002,330.002,330.00-50,499,500
Feb 23, 20262,270.002,340.002,240.002,330.002,330.003.10%30,657,100
Feb 20, 20262,240.002,280.002,200.002,260.002,260.001.80%21,442,500
Feb 19, 20262,260.002,260.002,190.002,220.002,220.00-0.89%20,172,400
Feb 18, 20262,230.002,270.002,190.002,240.002,240.000.45%21,448,000
Feb 13, 20262,250.002,280.002,200.002,230.002,230.000.45%37,287,600
Feb 12, 20262,230.002,260.002,190.002,220.002,220.000.45%36,998,500
Feb 11, 20262,220.002,230.002,180.002,210.002,210.000.45%48,600,500
Feb 10, 20262,140.002,220.002,140.002,200.002,200.004.27%47,168,600
Feb 9, 20262,150.002,160.002,060.002,110.002,110.00-1.86%37,394,400