PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 452.00
+2.00 (0.44%)
At close: Dec 5, 2025
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 452.00 | 456.00 | 444.00 | 452.00 | 452.00 | 0.44% | 5,865,400 |
| Dec 4, 2025 | 452.00 | 454.00 | 440.00 | 450.00 | 450.00 | 0.45% | 3,398,700 |
| Dec 3, 2025 | 452.00 | 470.00 | 446.00 | 448.00 | 448.00 | 0.45% | 15,881,800 |
| Dec 2, 2025 | 436.00 | 446.00 | 430.00 | 446.00 | 446.00 | 3.72% | 4,238,300 |
| Dec 1, 2025 | 428.00 | 432.00 | 426.00 | 430.00 | 430.00 | - | 1,511,300 |
| Nov 28, 2025 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | - | 1,250,600 |
| Nov 27, 2025 | 430.00 | 432.00 | 422.00 | 430.00 | 430.00 | 0.94% | 1,919,200 |
| Nov 26, 2025 | 426.00 | 426.00 | 416.00 | 426.00 | 426.00 | -0.47% | 1,902,500 |
| Nov 25, 2025 | 442.00 | 442.00 | 422.00 | 428.00 | 428.00 | -2.73% | 2,214,200 |
| Nov 24, 2025 | 440.00 | 444.00 | 432.00 | 440.00 | 440.00 | - | 1,073,300 |
| Nov 21, 2025 | 442.00 | 448.00 | 440.00 | 440.00 | 440.00 | -0.45% | 1,459,200 |
| Nov 20, 2025 | 448.00 | 450.00 | 440.00 | 442.00 | 442.00 | -0.45% | 3,191,500 |
| Nov 19, 2025 | 440.00 | 448.00 | 436.00 | 444.00 | 444.00 | 1.37% | 3,976,500 |
| Nov 18, 2025 | 434.00 | 438.00 | 428.00 | 438.00 | 438.00 | 2.34% | 1,852,300 |
| Nov 17, 2025 | 426.00 | 440.00 | 426.00 | 428.00 | 428.00 | 0.47% | 3,277,400 |
| Nov 14, 2025 | 426.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.47% | 378,400 |
| Nov 13, 2025 | 422.00 | 432.00 | 420.00 | 424.00 | 424.00 | 0.47% | 1,473,000 |
| Nov 12, 2025 | 426.00 | 436.00 | 418.00 | 422.00 | 422.00 | 0.48% | 1,613,900 |
| Nov 11, 2025 | 418.00 | 450.00 | 412.00 | 420.00 | 420.00 | 1.45% | 3,233,500 |
| Nov 10, 2025 | 422.00 | 422.00 | 412.00 | 414.00 | 414.00 | -1.90% | 989,700 |
| Nov 7, 2025 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 426,600 |
| Nov 6, 2025 | 418.00 | 428.00 | 418.00 | 422.00 | 422.00 | 0.96% | 784,800 |
| Nov 5, 2025 | 426.00 | 430.00 | 418.00 | 418.00 | 418.00 | -1.88% | 709,400 |
| Nov 4, 2025 | 432.00 | 434.00 | 422.00 | 426.00 | 426.00 | -1.39% | 1,161,000 |
| Nov 3, 2025 | 426.00 | 444.00 | 422.00 | 432.00 | 432.00 | 0.93% | 1,580,400 |
| Oct 31, 2025 | 436.00 | 440.00 | 426.00 | 428.00 | 428.00 | -1.83% | 487,400 |
| Oct 30, 2025 | 436.00 | 438.00 | 424.00 | 436.00 | 436.00 | 1.40% | 1,166,700 |
| 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 | - | 1,620,400 |
| 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% | 4,728,300 |
| Oct 15, 2025 | 404.00 | 406.00 | 376.00 | 390.00 | 390.00 | -3.47% | 7,625,400 |
| 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 |