PT Steel Pipe Industry of Indonesia Tbk(ID:ISSP)
Rp386.00-2.00 (-0.52%)
ID:ISSP
PT Steel Pipe Industry of Indonesia Tbk historical prices
Rp386.00
At close:-2.00 (-0.52%)
PT Steel Pipe Industry of Indonesia Tbk (ISSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | -0.52% | 1,574,300 | 0.34 |
| Nov 10, 2026 | 380.00 | 390.00 | 378.00 | 388.00 | 388.00 | +2.11% | 2,118,900 | 0.46 |
| Nov 09, 2026 | 380.00 | 388.00 | 376.00 | 378.00 | 378.00 | -0.53% | 11,859,900 | 2.67 |
| Nov 06, 2026 | 376.00 | 390.00 | 366.00 | 380.00 | 380.00 | +1.06% | 7,978,100 | 1.84 |
| Nov 05, 2026 | 376.00 | 398.00 | 360.00 | 376.00 | 376.00 | +2.17% | 22,673,699 | 5.67 |
| Nov 04, 2026 | 386.00 | 386.00 | 364.00 | 368.00 | 368.00 | -5.15% | 10,755,300 | 2.79 |
| Nov 03, 2026 | 410.00 | 410.00 | 386.00 | 388.00 | 388.00 | -5.37% | 6,759,900 | 1.80 |
| Nov 02, 2026 | 428.00 | 428.00 | 410.00 | 410.00 | 410.00 | -3.30% | 8,836,800 | 2.42 |
| Oct 30, 2026 | 436.00 | 436.00 | 412.00 | 424.00 | 424.00 | -2.30% | 7,672,800 | 2.16 |
| Oct 29, 2026 | 454.00 | 460.00 | 428.00 | 434.00 | 434.00 | -3.98% | 12,970,300 | 3.86 |
| Oct 28, 2026 | 472.00 | 472.00 | 442.00 | 452.00 | 452.00 | -3.42% | 6,121,900 | 1.87 |
| Oct 27, 2026 | 448.00 | 492.00 | 444.00 | 468.00 | 468.00 | +5.88% | 31,523,900 | 11.26 |
| Oct 26, 2026 | 456.00 | 458.00 | 436.00 | 442.00 | 442.00 | -1.78% | 3,609,800 | 1.30 |
| Oct 23, 2026 | 420.00 | 454.00 | 416.00 | 450.00 | 450.00 | +9.22% | 8,287,400 | 3.08 |
| Oct 22, 2026 | 400.00 | 414.00 | 400.00 | 412.00 | 412.00 | +0.49% | 1,149,100 | 0.43 |
| Oct 21, 2026 | 400.00 | 416.00 | 386.00 | 410.00 | 410.00 | +1.99% | 3,168,100 | 1.20 |
| Oct 20, 2026 | 386.00 | 424.00 | 386.00 | 402.00 | 402.00 | +3.61% | 7,587,100 | 2.98 |
| Oct 19, 2026 | 398.00 | 398.00 | 366.00 | 388.00 | 388.00 | 0.00% | 4,544,800 | 1.84 |
| Oct 16, 2026 | 410.00 | 410.00 | 362.00 | 388.00 | 388.00 | -8.49% | 9,845,600 | 4.22 |
| Oct 15, 2026 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | -1.40% | 4,838,300 | 2.12 |
| Oct 14, 2026 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | +1.90% | 3,489,900 | 1.56 |
| Oct 13, 2026 | 420.00 | 432.00 | 418.00 | 422.00 | 422.00 | +1.93% | 4,024,700 | 1.85 |
| Oct 12, 2026 | 432.00 | 432.00 | 408.00 | 414.00 | 414.00 | -2.82% | 2,919,000 | 1.36 |
| Oct 09, 2026 | 426.00 | 428.00 | 414.00 | 426.00 | 426.00 | +1.43% | 2,563,200 | 1.20 |
| Oct 08, 2026 | 438.00 | 438.00 | 416.00 | 420.00 | 420.00 | -2.78% | 4,011,800 | 1.94 |
| Oct 07, 2026 | 422.00 | 436.00 | 408.00 | 432.00 | 432.00 | +3.35% | 7,771,700 | 3.94 |
| Oct 06, 2026 | 410.00 | 420.00 | 400.00 | 418.00 | 418.00 | +1.95% | 6,865,700 | 3.58 |
| Oct 05, 2026 | 400.00 | 412.00 | 392.00 | 410.00 | 410.00 | +3.54% | 8,953,400 | 5.03 |
| Oct 02, 2026 | 402.00 | 402.00 | 388.00 | 396.00 | 396.00 | 0.00% | 1,053,600 | 0.59 |
| Oct 01, 2026 | 402.00 | 402.00 | 390.00 | 396.00 | 396.00 | -1.49% | 848,800 | 0.48 |
| Sep 30, 2026 | 402.00 | 408.00 | 400.00 | 402.00 | 402.00 | +0.50% | 543,900 | 0.30 |
| Sep 29, 2026 | 398.00 | 402.00 | 388.00 | 400.00 | 400.00 | +1.52% | 1,762,700 | 0.99 |
| Sep 28, 2026 | 400.00 | 402.00 | 394.00 | 394.00 | 394.00 | -1.01% | 623,000 | 0.35 |
| Sep 25, 2026 | 402.00 | 406.00 | 394.00 | 398.00 | 398.00 | -1.97% | 1,356,500 | 0.76 |
| Sep 24, 2026 | 406.00 | 406.00 | 398.00 | 406.00 | 406.00 | +1.50% | 1,001,700 | 0.57 |
| Sep 23, 2026 | 400.00 | 406.00 | 382.00 | 400.00 | 400.00 | 0.00% | 5,524,800 | 3.24 |
| Sep 22, 2026 | 404.00 | 410.00 | 388.00 | 400.00 | 400.00 | -0.99% | 8,769,900 | 5.53 |
| Sep 21, 2026 | 420.00 | 420.00 | 400.00 | 404.00 | 404.00 | -1.46% | 10,060,700 | 6.96 |
| Sep 18, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -0.97% | 3,121,100 | 2.21 |
| Sep 17, 2026 | 430.00 | 434.00 | 408.00 | 414.00 | 414.00 | -3.72% | 5,278,400 | 3.91 |
| Sep 16, 2026 | 444.00 | 444.00 | 416.00 | 430.00 | 430.00 | -1.83% | 4,300,700 | 3.31 |
| Sep 15, 2026 | 446.00 | 458.00 | 430.00 | 438.00 | 438.00 | -0.45% | 844,400 | 0.64 |
| Sep 14, 2026 | 450.00 | 450.00 | 426.00 | 440.00 | 440.00 | -2.22% | 3,203,400 | 2.44 |
| Sep 11, 2026 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | -2.17% | 1,334,800 | 1.03 |
| Sep 10, 2026 | 458.00 | 462.00 | 452.00 | 460.00 | 460.00 | +0.44% | 2,234,200 | 1.66 |
| Sep 09, 2026 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | +0.88% | 1,556,000 | 1.13 |
| Sep 08, 2026 | 454.00 | 458.00 | 446.00 | 454.00 | 454.00 | 0.00% | 1,350,700 | 0.99 |
| Sep 07, 2026 | 454.00 | 460.00 | 446.00 | 454.00 | 454.00 | +0.44% | 2,950,300 | 2.20 |
| Sep 04, 2026 | 456.00 | 458.00 | 446.00 | 452.00 | 452.00 | -0.44% | 1,799,400 | 1.33 |
| Sep 03, 2026 | 430.00 | 468.00 | 422.00 | 454.00 | 454.00 | +6.57% | 6,361,500 | 4.77 |
