PT Indosat Ooredoo Hutchison Tbk (IDX:ISAT)
Indonesia · Delayed Price · Currency is IDR 2,220.00
0.00 (0.00%)
May 20, 2026, 9:59 AM WIB
IDX:ISAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 2,150.00 | 2,170.00 | 2,110.00 | 2,140.00 | 2,140.00 | -0.93% | 5,986,900 |
| Apr 10, 2026 | 2,140.00 | 2,170.00 | 2,120.00 | 2,160.00 | 2,160.00 | 1.89% | 7,539,900 |
| Apr 9, 2026 | 2,150.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | -2.30% | 8,114,600 |
| Apr 8, 2026 | 2,100.00 | 2,170.00 | 2,050.00 | 2,170.00 | 2,170.00 | 4.33% | 17,164,000 |
| Apr 7, 2026 | 2,050.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,080.00 | 2.46% | 7,712,000 |
| Apr 6, 2026 | 2,080.00 | 2,090.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.40% | 4,017,800 |
| Apr 2, 2026 | 2,100.00 | 2,110.00 | 2,040.00 | 2,080.00 | 2,080.00 | -0.95% | 5,695,300 |
| Apr 1, 2026 | 2,130.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | 0.48% | 5,535,200 |
| Mar 31, 2026 | 2,110.00 | 2,130.00 | 2,070.00 | 2,090.00 | 2,090.00 | 0.48% | 14,483,700 |
| Mar 30, 2026 | 2,060.00 | 2,100.00 | 2,030.00 | 2,080.00 | 2,080.00 | -0.48% | 3,362,100 |
| Mar 27, 2026 | 2,140.00 | 2,150.00 | 2,070.00 | 2,090.00 | 2,090.00 | -1.88% | 5,369,300 |
| Mar 26, 2026 | 2,210.00 | 2,220.00 | 2,130.00 | 2,130.00 | 2,130.00 | -3.18% | 5,669,700 |
| Mar 25, 2026 | 2,150.00 | 2,220.00 | 2,110.00 | 2,200.00 | 2,200.00 | 2.33% | 17,810,300 |
| Mar 17, 2026 | 2,080.00 | 2,160.00 | 2,050.00 | 2,150.00 | 2,150.00 | 6.44% | 14,608,800 |
| Mar 16, 2026 | 2,000.00 | 2,040.00 | 1,950.00 | 2,020.00 | 2,020.00 | 1.00% | 10,299,600 |
| Mar 13, 2026 | 2,100.00 | 2,130.00 | 1,985.00 | 2,000.00 | 2,000.00 | -6.54% | 20,602,700 |
| Mar 12, 2026 | 2,070.00 | 2,200.00 | 2,040.00 | 2,140.00 | 2,140.00 | 5.42% | 33,040,000 |
| Mar 11, 2026 | 2,070.00 | 2,100.00 | 2,010.00 | 2,030.00 | 2,030.00 | -0.98% | 10,838,600 |
| Mar 10, 2026 | 2,030.00 | 2,100.00 | 1,980.00 | 2,050.00 | 2,050.00 | 2.50% | 28,950,900 |
| Mar 9, 2026 | 2,050.00 | 2,060.00 | 1,920.00 | 2,000.00 | 2,000.00 | -7.41% | 37,892,200 |
| Mar 6, 2026 | 2,240.00 | 2,240.00 | 2,120.00 | 2,160.00 | 2,160.00 | -3.57% | 18,932,300 |
| Mar 5, 2026 | 2,240.00 | 2,260.00 | 2,210.00 | 2,240.00 | 2,240.00 | 2.75% | 12,667,200 |
| Mar 4, 2026 | 2,270.00 | 2,300.00 | 2,110.00 | 2,180.00 | 2,180.00 | -4.80% | 23,421,200 |
| Mar 3, 2026 | 2,220.00 | 2,290.00 | 2,190.00 | 2,290.00 | 2,290.00 | 3.62% | 25,130,300 |
| Mar 2, 2026 | 2,240.00 | 2,280.00 | 2,190.00 | 2,210.00 | 2,210.00 | -4.33% | 16,276,600 |
| Feb 27, 2026 | 2,340.00 | 2,350.00 | 2,280.00 | 2,310.00 | 2,310.00 | -0.43% | 26,543,100 |
| Feb 26, 2026 | 2,430.00 | 2,430.00 | 2,270.00 | 2,320.00 | 2,320.00 | -2.52% | 35,291,800 |