PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 408.00
-8.00 (-1.92%)
Aug 29, 2025, 9:50 AM WIB
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 422.00 | 430.00 | 414.00 | 418.00 | 418.00 | -0.95% | 2,314,400 |
| Aug 27, 2025 | 412.00 | 422.00 | 404.00 | 422.00 | 422.00 | 2.43% | 4,438,600 |
| Aug 26, 2025 | 418.00 | 426.00 | 412.00 | 412.00 | 412.00 | -1.44% | 9,116,900 |
| Aug 25, 2025 | 394.00 | 424.00 | 394.00 | 418.00 | 418.00 | 6.09% | 30,224,100 |
| Aug 22, 2025 | 388.00 | 398.00 | 384.00 | 394.00 | 394.00 | 0.51% | 2,930,200 |
| Aug 21, 2025 | 390.00 | 392.00 | 384.00 | 392.00 | 392.00 | 0.51% | 1,273,100 |
| Aug 20, 2025 | 390.00 | 398.00 | 388.00 | 390.00 | 390.00 | - | 3,664,700 |
| Aug 19, 2025 | 378.00 | 394.00 | 366.00 | 390.00 | 390.00 | 3.17% | 5,554,300 |
| Aug 15, 2025 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | -1.56% | 4,490,200 |
| Aug 14, 2025 | 390.00 | 390.00 | 372.00 | 384.00 | 384.00 | -2.04% | 7,535,100 |
| Aug 13, 2025 | 392.00 | 396.00 | 384.00 | 392.00 | 392.00 | - | 5,608,300 |
| Aug 12, 2025 | 396.00 | 400.00 | 384.00 | 392.00 | 392.00 | -1.01% | 5,121,800 |
| Aug 11, 2025 | 386.00 | 400.00 | 378.00 | 396.00 | 396.00 | 3.13% | 10,281,200 |
| Aug 8, 2025 | 362.00 | 394.00 | 356.00 | 384.00 | 384.00 | 6.08% | 19,393,000 |
| Aug 7, 2025 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | 1.12% | 3,105,900 |
| Aug 6, 2025 | 348.00 | 360.00 | 346.00 | 358.00 | 358.00 | 2.29% | 4,007,900 |
| Aug 5, 2025 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 2,272,000 |
| Aug 4, 2025 | 348.00 | 354.00 | 336.00 | 350.00 | 350.00 | 0.57% | 4,696,200 |
| Aug 1, 2025 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | 0.58% | 2,257,600 |
| Jul 31, 2025 | 358.00 | 358.00 | 344.00 | 346.00 | 346.00 | -2.26% | 2,891,100 |
| Jul 30, 2025 | 350.00 | 360.00 | 340.00 | 354.00 | 354.00 | 1.14% | 6,451,400 |
| Jul 29, 2025 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 1.16% | 4,013,700 |
| Jul 28, 2025 | 352.00 | 362.00 | 346.00 | 346.00 | 346.00 | -1.14% | 5,607,000 |
| Jul 25, 2025 | 352.00 | 356.00 | 342.00 | 350.00 | 350.00 | -0.57% | 4,465,100 |
| Jul 24, 2025 | 354.00 | 358.00 | 340.00 | 352.00 | 352.00 | 0.57% | 3,001,700 |
| Jul 23, 2025 | 342.00 | 354.00 | 342.00 | 350.00 | 350.00 | 2.94% | 4,048,400 |
| Jul 22, 2025 | 338.00 | 344.00 | 330.00 | 340.00 | 340.00 | 3.03% | 3,351,200 |
| Jul 21, 2025 | 334.00 | 336.00 | 324.00 | 330.00 | 330.00 | -1.20% | 3,112,400 |
| Jul 18, 2025 | 350.00 | 354.00 | 334.00 | 334.00 | 334.00 | -6.70% | 7,069,300 |
| Jul 17, 2025 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.65% | 2,517,800 |
| Jul 16, 2025 | 352.00 | 370.00 | 352.00 | 364.00 | 364.00 | 4.00% | 12,212,300 |
| Jul 15, 2025 | 332.00 | 352.00 | 332.00 | 350.00 | 350.00 | 6.06% | 12,728,700 |
| Jul 14, 2025 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.20% | 2,582,800 |
| Jul 11, 2025 | 328.00 | 336.00 | 328.00 | 334.00 | 334.00 | 2.45% | 2,791,700 |
| Jul 10, 2025 | 320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.88% | 2,683,800 |
| Jul 9, 2025 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 727,000 |
| Jul 8, 2025 | 314.00 | 322.00 | 312.00 | 318.00 | 318.00 | 1.27% | 2,199,200 |
| Jul 7, 2025 | 324.00 | 324.00 | 312.00 | 314.00 | 314.00 | -3.09% | 2,438,500 |
| Jul 4, 2025 | 318.00 | 326.00 | 318.00 | 324.00 | 324.00 | 1.89% | 5,756,800 |
| Jul 3, 2025 | 322.00 | 326.00 | 314.00 | 318.00 | 318.00 | -1.85% | 3,097,100 |
| Jul 2, 2025 | 324.00 | 324.00 | 308.00 | 324.00 | 324.00 | -3.57% | 6,047,800 |
| Jul 1, 2025 | 330.00 | 338.00 | 326.00 | 336.00 | 320.00 | 1.82% | 5,668,000 |
| Jun 30, 2025 | 330.00 | 340.00 | 324.00 | 330.00 | 314.29 | - | 3,774,700 |
| Jun 26, 2025 | 328.00 | 330.00 | 322.00 | 330.00 | 314.29 | 0.61% | 3,115,100 |
| Jun 25, 2025 | 332.00 | 336.00 | 320.00 | 328.00 | 312.38 | -1.20% | 4,540,300 |
| Jun 24, 2025 | 334.00 | 340.00 | 330.00 | 332.00 | 316.19 | -0.60% | 4,764,900 |
| Jun 23, 2025 | 342.00 | 342.00 | 320.00 | 334.00 | 318.09 | -2.34% | 7,275,800 |
| Jun 20, 2025 | 342.00 | 352.00 | 330.00 | 342.00 | 325.71 | - | 14,485,900 |
| Jun 19, 2025 | 330.00 | 356.00 | 320.00 | 342.00 | 325.71 | 2.40% | 29,010,100 |
| Jun 18, 2025 | 330.00 | 334.00 | 326.00 | 334.00 | 318.09 | 1.83% | 7,950,400 |