PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 520.00
-5.00 (-0.96%)
Mar 2, 2026, 11:36 AM WIB
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 505.00 | 525.00 | 500.00 | 520.00 | 520.00 | 2.97% | 1,713,400 |
| Feb 26, 2026 | 530.00 | 535.00 | 498.00 | 505.00 | 505.00 | -3.81% | 3,272,800 |
| Feb 25, 2026 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 3.96% | 1,566,400 |
| Feb 24, 2026 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.81% | 2,553,700 |
| Feb 23, 2026 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | - | 1,904,800 |
| Feb 20, 2026 | 525.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 3,786,200 |
| Feb 19, 2026 | 500.00 | 530.00 | 498.00 | 520.00 | 520.00 | 4.42% | 7,528,200 |
| Feb 18, 2026 | 466.00 | 498.00 | 466.00 | 498.00 | 498.00 | 7.33% | 5,334,400 |
| Feb 13, 2026 | 480.00 | 480.00 | 460.00 | 464.00 | 464.00 | -2.93% | 1,271,700 |
| Feb 12, 2026 | 472.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1.70% | 1,347,800 |
| Feb 11, 2026 | 470.00 | 472.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,366,400 |
| Feb 10, 2026 | 468.00 | 468.00 | 458.00 | 468.00 | 468.00 | 2.18% | 6,371,400 |
| Feb 9, 2026 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | - | 1,737,600 |
| Feb 6, 2026 | 470.00 | 470.00 | 448.00 | 458.00 | 458.00 | -2.14% | 1,689,800 |
| Feb 5, 2026 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 2.63% | 1,966,100 |
| Feb 4, 2026 | 460.00 | 460.00 | 446.00 | 456.00 | 456.00 | 2.70% | 1,644,400 |
| Feb 3, 2026 | 442.00 | 460.00 | 440.00 | 444.00 | 444.00 | 2.30% | 3,332,300 |
| Feb 2, 2026 | 460.00 | 462.00 | 432.00 | 434.00 | 434.00 | -3.56% | 2,962,600 |
| Jan 30, 2026 | 462.00 | 464.00 | 446.00 | 450.00 | 450.00 | -2.60% | 3,176,200 |
| Jan 29, 2026 | 450.00 | 464.00 | 410.00 | 462.00 | 462.00 | 5.00% | 12,718,900 |
| Jan 28, 2026 | 456.00 | 456.00 | 410.00 | 440.00 | 440.00 | -3.93% | 7,514,000 |
| Jan 27, 2026 | 462.00 | 462.00 | 454.00 | 458.00 | 458.00 | -0.87% | 821,500 |
| Jan 26, 2026 | 464.00 | 464.00 | 452.00 | 462.00 | 462.00 | - | 1,421,900 |
| Jan 23, 2026 | 464.00 | 464.00 | 452.00 | 462.00 | 462.00 | - | 2,087,500 |
| Jan 22, 2026 | 460.00 | 468.00 | 460.00 | 462.00 | 462.00 | 0.43% | 1,830,100 |
| Jan 21, 2026 | 466.00 | 466.00 | 452.00 | 460.00 | 460.00 | -1.29% | 2,713,600 |
| Jan 20, 2026 | 456.00 | 480.00 | 456.00 | 466.00 | 466.00 | 2.19% | 4,847,400 |
| Jan 19, 2026 | 446.00 | 464.00 | 446.00 | 456.00 | 456.00 | 2.24% | 3,600,000 |
| Jan 15, 2026 | 448.00 | 450.00 | 444.00 | 446.00 | 446.00 | -0.45% | 1,005,500 |
| Jan 14, 2026 | 448.00 | 450.00 | 444.00 | 448.00 | 448.00 | - | 293,900 |
| Jan 13, 2026 | 446.00 | 448.00 | 442.00 | 448.00 | 448.00 | 0.45% | 997,500 |
| Jan 12, 2026 | 454.00 | 454.00 | 440.00 | 446.00 | 446.00 | 0.45% | 2,226,800 |
| Jan 9, 2026 | 452.00 | 460.00 | 444.00 | 444.00 | 444.00 | -2.63% | 1,707,300 |
| Jan 8, 2026 | 454.00 | 472.00 | 448.00 | 456.00 | 456.00 | 0.44% | 2,451,500 |
| Jan 7, 2026 | 452.00 | 460.00 | 452.00 | 454.00 | 454.00 | 0.44% | 2,077,100 |
| Jan 6, 2026 | 442.00 | 460.00 | 442.00 | 452.00 | 452.00 | 3.67% | 6,198,900 |
| Jan 5, 2026 | 424.00 | 440.00 | 416.00 | 436.00 | 436.00 | 2.35% | 3,527,200 |
| Jan 2, 2026 | 428.00 | 434.00 | 424.00 | 426.00 | 426.00 | 0.95% | 1,282,100 |
| Dec 30, 2025 | 414.00 | 432.00 | 414.00 | 422.00 | 422.00 | 2.43% | 1,861,600 |
| Dec 29, 2025 | 422.00 | 430.00 | 398.00 | 412.00 | 412.00 | -4.19% | 8,117,800 |
| Dec 24, 2025 | 434.00 | 438.00 | 428.00 | 430.00 | 430.00 | -0.92% | 1,845,200 |
| Dec 23, 2025 | 434.00 | 440.00 | 434.00 | 434.00 | 434.00 | - | 743,100 |
| Dec 22, 2025 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | -1.81% | 797,500 |
| Dec 19, 2025 | 442.00 | 450.00 | 436.00 | 442.00 | 442.00 | - | 908,800 |
| Dec 18, 2025 | 440.00 | 448.00 | 440.00 | 442.00 | 442.00 | 0.91% | 1,424,100 |
| Dec 17, 2025 | 438.00 | 444.00 | 434.00 | 438.00 | 438.00 | - | 1,123,800 |
| Dec 16, 2025 | 444.00 | 444.00 | 436.00 | 438.00 | 438.00 | -1.35% | 1,086,400 |
| Dec 15, 2025 | 446.00 | 450.00 | 442.00 | 444.00 | 444.00 | 0.45% | 2,228,600 |
| Dec 12, 2025 | 472.00 | 472.00 | 438.00 | 442.00 | 442.00 | -6.36% | 6,573,300 |
| Dec 11, 2025 | 480.00 | 482.00 | 464.00 | 472.00 | 472.00 | -1.67% | 4,055,900 |