PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 428.00
-8.00 (-1.83%)
Oct 31, 2025, 2:48 PM WIB
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 436.00 | 438.00 | 424.00 | 436.00 | 436.00 | 1.40% | 1,128,300 |
| Oct 29, 2025 | 426.00 | 446.00 | 416.00 | 430.00 | 430.00 | 0.94% | 3,412,300 |
| Oct 28, 2025 | 432.00 | 438.00 | 424.00 | 426.00 | 426.00 | -1.39% | 1,006,800 |
| Oct 27, 2025 | 438.00 | 444.00 | 424.00 | 432.00 | 432.00 | -1.37% | 4,334,000 |
| Oct 24, 2025 | 436.00 | 452.00 | 432.00 | 438.00 | 438.00 | 1.39% | 6,148,700 |
| Oct 23, 2025 | 416.00 | 436.00 | 414.00 | 432.00 | 432.00 | 4.35% | 5,248,900 |
| Oct 22, 2025 | 408.00 | 416.00 | 402.00 | 414.00 | 414.00 | 1.97% | 3,834,100 |
| Oct 21, 2025 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | - | 1,621,900 |
| Oct 20, 2025 | 396.00 | 408.00 | 396.00 | 406.00 | 406.00 | 2.53% | 1,467,600 |
| Oct 17, 2025 | 406.00 | 410.00 | 392.00 | 396.00 | 396.00 | -0.50% | 1,573,300 |
| Oct 16, 2025 | 388.00 | 408.00 | 372.00 | 398.00 | 398.00 | 2.05% | 4,734,200 |
| Oct 15, 2025 | 404.00 | 406.00 | 376.00 | 390.00 | 390.00 | -3.47% | 7,627,500 |
| Oct 14, 2025 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | -2.42% | 2,002,400 |
| Oct 13, 2025 | 404.00 | 414.00 | 400.00 | 414.00 | 414.00 | 0.49% | 2,281,100 |
| Oct 10, 2025 | 420.00 | 420.00 | 398.00 | 412.00 | 412.00 | -0.48% | 2,570,300 |
| Oct 9, 2025 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 0.98% | 1,687,200 |
| Oct 8, 2025 | 400.00 | 412.00 | 398.00 | 410.00 | 410.00 | - | 1,884,500 |
| Oct 7, 2025 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | -1.44% | 2,463,200 |
| Oct 6, 2025 | 426.00 | 426.00 | 410.00 | 416.00 | 416.00 | -0.48% | 2,697,800 |
| Oct 3, 2025 | 428.00 | 428.00 | 414.00 | 418.00 | 418.00 | -3.24% | 5,971,900 |
| Oct 2, 2025 | 448.00 | 448.00 | 432.00 | 432.00 | 432.00 | -3.14% | 2,759,000 |
| Oct 1, 2025 | 444.00 | 450.00 | 440.00 | 446.00 | 446.00 | 1.36% | 2,888,800 |
| Sep 30, 2025 | 442.00 | 446.00 | 430.00 | 440.00 | 440.00 | -0.90% | 2,453,700 |
| Sep 29, 2025 | 452.00 | 452.00 | 438.00 | 444.00 | 444.00 | -1.33% | 1,143,600 |
| Sep 26, 2025 | 450.00 | 452.00 | 436.00 | 450.00 | 450.00 | 1.35% | 4,650,200 |
| Sep 25, 2025 | 450.00 | 456.00 | 444.00 | 444.00 | 444.00 | 0.45% | 6,298,100 |
| Sep 24, 2025 | 440.00 | 460.00 | 434.00 | 442.00 | 442.00 | 0.45% | 18,447,400 |
| Sep 23, 2025 | 406.00 | 450.00 | 402.00 | 440.00 | 440.00 | 9.45% | 16,550,700 |
| Sep 22, 2025 | 408.00 | 410.00 | 400.00 | 402.00 | 402.00 | -1.47% | 1,336,000 |
| Sep 19, 2025 | 400.00 | 414.00 | 398.00 | 408.00 | 408.00 | 1.49% | 2,658,900 |
| Sep 18, 2025 | 406.00 | 414.00 | 400.00 | 402.00 | 402.00 | - | 2,230,300 |
| Sep 17, 2025 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 777,400 |
| Sep 16, 2025 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | - | 1,310,400 |
| Sep 15, 2025 | 408.00 | 416.00 | 398.00 | 408.00 | 408.00 | 0.49% | 1,429,800 |
| Sep 12, 2025 | 404.00 | 414.00 | 402.00 | 406.00 | 406.00 | 1.50% | 1,801,300 |
| Sep 11, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.48% | 2,316,800 |
| Sep 10, 2025 | 408.00 | 410.00 | 400.00 | 406.00 | 406.00 | -1.46% | 3,337,900 |
| Sep 9, 2025 | 404.00 | 420.00 | 400.00 | 412.00 | 412.00 | 1.98% | 3,149,800 |
| Sep 8, 2025 | 414.00 | 424.00 | 402.00 | 404.00 | 404.00 | -2.42% | 4,146,900 |
| Sep 4, 2025 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | -1.43% | 2,048,200 |
| Sep 3, 2025 | 430.00 | 430.00 | 412.00 | 420.00 | 420.00 | - | 4,048,400 |
| Sep 2, 2025 | 418.00 | 424.00 | 410.00 | 420.00 | 420.00 | 2.94% | 3,347,000 |
| Sep 1, 2025 | 398.00 | 412.00 | 384.00 | 408.00 | 408.00 | -1.45% | 9,048,000 |
| Aug 29, 2025 | 412.00 | 424.00 | 398.00 | 414.00 | 414.00 | -0.48% | 7,066,200 |
| Aug 28, 2025 | 422.00 | 430.00 | 412.00 | 416.00 | 416.00 | -1.42% | 9,302,400 |
| 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 |