Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Indosat Tbk (ISAT) Historical Prices

ID:ISAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,410.001,415.001,380.001,390.001,390.00-1.77%20,777,0000.32
Nov 10, 20261,415.001,425.001,390.001,415.001,415.00-0.70%23,890,6990.36
Nov 09, 20261,430.001,455.001,400.001,405.001,405.00-1.40%38,783,6990.57
Nov 06, 20261,360.001,430.001,345.001,425.001,425.00+1.42%33,374,6020.49
Nov 05, 20261,390.001,430.001,390.001,405.001,405.00+3.31%48,800,6020.71
Nov 04, 20261,370.001,400.001,320.001,360.001,360.00-1.09%67,073,2970.96
Nov 03, 20261,450.001,470.001,365.001,375.001,375.00-4.18%89,747,0001.31
Nov 02, 20261,300.001,440.001,280.001,435.001,435.00+5.13%176,924,2972.64
Oct 30, 20261,365.001,400.001,365.001,365.001,365.00-6.83%67,047,7041.01
Oct 29, 20261,545.001,565.001,465.001,465.001,465.00-6.69%78,207,1001.20
Oct 28, 20261,680.001,680.001,570.001,570.001,570.00-6.82%91,853,4001.43
Oct 27, 20261,715.001,735.001,635.001,685.001,685.00-0.88%61,769,7000.97
Oct 26, 20261,780.001,780.001,695.001,700.001,700.00-4.76%67,047,2961.07
Oct 23, 20261,820.001,840.001,780.001,785.001,785.00-1.92%38,713,7000.62
Oct 22, 20261,760.001,850.001,730.001,820.001,820.00+1.96%43,196,8000.70
Oct 21, 20261,750.001,805.001,705.001,785.001,785.00+4.08%75,959,5001.25
Oct 20, 20261,525.001,725.001,525.001,715.001,715.00+4.89%309,772,3005.50
Oct 19, 20261,635.001,635.001,635.001,635.001,635.00-6.84%9,092,9000.16
Oct 16, 20261,755.001,770.001,755.001,755.001,755.00-14.81%93,210,8001.69
Oct 15, 20262,090.002,110.002,030.002,060.002,060.00-2.83%35,098,4000.64
Oct 14, 20262,070.002,130.002,030.002,120.002,120.00+3.41%40,485,1000.75
Oct 13, 20262,040.002,060.001,995.002,050.002,050.000.00%34,836,5000.65
Oct 12, 20262,130.002,140.002,000.002,050.002,050.00-3.30%60,820,0001.14
Oct 09, 20262,140.002,140.002,060.002,120.002,120.00-0.93%25,042,4000.47
Oct 08, 20262,220.002,230.002,130.002,140.002,140.00-3.60%39,198,8000.74
Oct 07, 20262,240.002,260.002,210.002,220.002,220.000.00%23,538,2000.45
Oct 06, 20262,240.002,250.002,210.002,220.002,220.000.00%18,240,3000.35
Oct 05, 20262,250.002,280.002,200.002,220.002,220.00-1.33%20,079,3000.38
Oct 02, 20262,290.002,290.002,200.002,250.002,250.00-0.44%33,635,0000.65
Oct 01, 20262,200.002,300.002,190.002,260.002,260.000.00%41,268,5000.80
Sep 30, 20262,290.002,340.002,260.002,260.002,260.00-1.74%29,066,2000.56
Sep 29, 20262,210.002,370.002,200.002,300.002,300.00+2.68%38,979,8000.75
Sep 28, 20262,330.002,330.002,240.002,240.002,240.00-4.68%38,243,2000.74
Sep 25, 20262,410.002,450.002,350.002,350.002,350.00-2.08%39,859,0000.78
Sep 24, 20262,420.002,430.002,370.002,400.002,400.00-0.83%38,014,9000.75
Sep 23, 20262,420.002,450.002,360.002,420.002,420.00+0.41%73,418,4001.48
Sep 22, 20262,320.002,450.002,320.002,410.002,410.00+4.33%114,362,0002.37
Sep 21, 20262,390.002,390.002,290.002,310.002,310.00-2.53%47,932,0001.00
Sep 18, 20262,390.002,390.002,340.002,370.002,370.000.00%61,135,7001.30
Sep 17, 20262,360.002,420.002,320.002,370.002,370.00+0.42%44,937,1000.96
Sep 16, 20262,390.002,400.002,350.002,360.002,360.00-1.26%32,944,0000.70
Sep 15, 20262,390.002,420.002,350.002,390.002,390.00+0.42%40,947,0000.87
Sep 14, 20262,430.002,430.002,300.002,380.002,380.00-2.06%93,486,6002.04
Sep 11, 20262,380.002,460.002,340.002,430.002,430.00+1.25%93,149,4002.10
Sep 10, 20262,460.002,490.002,380.002,400.002,400.000.00%170,431,9004.05
Sep 09, 20262,350.002,480.002,350.002,400.002,400.00+1.69%109,565,1002.68
Sep 08, 20262,360.002,390.002,330.002,360.002,360.00+0.43%37,592,1000.91
Sep 07, 20262,440.002,440.002,320.002,350.002,350.00-1.67%45,298,8001.11
Sep 04, 20262,440.002,450.002,340.002,390.002,390.00-1.24%53,862,4001.33
Sep 03, 20262,390.002,450.002,380.002,420.002,420.00+2.54%60,795,1001.53