Skip to main content
logo
PT Indointernet Tbk. (IDX:EDGE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,400.00
-40.00 (-0.90%)
Aug 1, 2025, 3:49 PM WIB

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,370.004,440.004,360.004,400.004,400.00-0.90%30,200
Jul 31, 20254,550.004,600.004,350.004,440.004,440.00-2.42%66,300
Jul 30, 20254,640.004,690.004,550.004,550.004,550.00-1.94%80,500
Jul 29, 20254,800.004,820.004,600.004,640.004,640.00-2.93%135,400
Jul 28, 20254,780.004,900.004,710.004,780.004,780.000.84%77,000
Jul 25, 20254,690.004,750.004,690.004,740.004,740.001.94%49,300
Jul 24, 20254,670.004,750.004,600.004,650.004,650.000.22%125,700
Jul 23, 20254,790.004,960.004,550.004,640.004,640.000.43%367,600
Jul 22, 20254,850.004,900.004,610.004,620.004,620.00-4.74%125,800
Jul 21, 20254,610.004,970.004,560.004,850.004,850.004.53%311,700
Jul 18, 20255,175.005,275.004,550.004,640.004,640.00-10.34%793,700
Jul 17, 20255,100.005,725.004,500.005,175.005,175.007.59%2,200,200
Jul 16, 20253,890.004,810.003,850.004,810.004,810.0024.94%428,000
Jul 15, 20253,900.003,900.003,810.003,850.003,850.00-1.28%23,700
Jul 14, 20253,930.003,940.003,870.003,900.003,900.00-123,700
Jul 11, 20253,870.003,930.003,870.003,900.003,900.00-11,600
Jul 10, 20253,930.003,930.003,900.003,900.003,900.00-0.26%14,400
Jul 9, 20253,910.003,940.003,900.003,910.003,910.00-0.26%9,900
Jul 8, 20253,840.003,930.003,840.003,920.003,920.002.08%17,400
Jul 7, 20253,800.003,900.003,790.003,840.003,840.001.05%11,800
Jul 4, 20253,780.003,800.003,780.003,800.003,800.000.80%9,200
Jul 3, 20253,790.003,810.003,750.003,770.003,770.00-0.53%14,300
Jul 2, 20253,780.003,820.003,750.003,790.003,790.000.26%18,000
Jul 1, 20253,780.003,840.003,760.003,780.003,780.000.53%23,000
Jun 30, 20253,710.003,850.003,700.003,760.003,760.001.35%25,900
Jun 26, 20253,750.003,750.003,700.003,710.003,710.00-1.07%7,600
Jun 25, 20253,750.003,770.003,700.003,750.003,750.00-4,200
Jun 24, 20253,720.003,810.003,720.003,750.003,750.000.81%7,900
Jun 23, 20253,790.003,790.003,600.003,720.003,720.00-2.36%29,900
Jun 20, 20253,820.003,820.003,710.003,810.003,810.00-0.26%27,000
Jun 19, 20253,900.003,930.003,790.003,820.003,820.00-2.30%50,300
Jun 18, 20253,920.004,000.003,870.003,910.003,910.00-0.26%35,300
Jun 17, 20253,890.003,930.003,860.003,920.003,920.000.77%52,000
Jun 16, 20253,890.003,950.003,870.003,890.003,890.00-0.77%10,200
Jun 13, 20253,920.003,960.003,870.003,920.003,920.000.26%15,800
Jun 12, 20253,980.004,040.003,890.003,910.003,910.00-2.01%47,600
Jun 11, 20253,990.003,990.003,930.003,990.003,990.000.25%20,400
Jun 10, 20253,880.004,020.003,880.003,980.003,980.002.31%40,000
Jun 5, 20253,880.003,910.003,860.003,890.003,890.000.26%17,100
Jun 4, 20253,870.003,890.003,870.003,880.003,880.00-0.51%19,500
Jun 3, 20253,890.003,910.003,850.003,900.003,900.00-0.51%31,500
Jun 2, 20253,920.003,930.003,890.003,920.003,920.00-0.25%32,700
May 28, 20253,920.003,970.003,880.003,930.003,930.00-54,700
May 27, 20253,950.003,970.003,920.003,930.003,930.00-0.51%27,300
May 26, 20253,970.003,970.003,910.003,950.003,950.00-0.25%32,300
May 23, 20253,950.003,960.003,940.003,960.003,960.000.25%29,300
May 22, 20253,960.003,960.003,910.003,950.003,950.000.25%19,400
May 21, 20253,910.003,960.003,910.003,940.003,940.001.03%11,000
May 20, 20253,960.003,960.003,890.003,900.003,900.00-1.02%62,100
May 19, 20253,970.003,970.003,900.003,940.003,940.00-0.76%34,400