PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 406.00
-4.00 (-0.98%)
Jul 21, 2026, 4:00 PM WIB
IDX:ISSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 408.00 | 410.00 | 404.00 | 406.00 | - | -0.98% | 1,172,700 |
| Jul 20, 2026 | 418.00 | 418.00 | 408.00 | 410.00 | 410.00 | - | 1,335,000 |
| Jul 17, 2026 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | -0.97% | 567,700 |
| Jul 16, 2026 | 406.00 | 414.00 | 398.00 | 414.00 | 414.00 | 1.97% | 647,600 |
| Jul 15, 2026 | 398.00 | 406.00 | 392.00 | 406.00 | 406.00 | 4.10% | 940,100 |
| Jul 14, 2026 | 388.00 | 396.00 | 388.00 | 390.00 | 390.00 | 0.52% | 1,329,000 |
| Jul 13, 2026 | 382.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1.57% | 247,300 |
| Jul 10, 2026 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | 0.53% | 1,721,200 |
| Jul 9, 2026 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | -1.04% | 3,291,000 |
| Jul 8, 2026 | 386.00 | 386.00 | 378.00 | 384.00 | 384.00 | -0.52% | 392,900 |
| Jul 7, 2026 | 388.00 | 388.00 | 378.00 | 386.00 | 386.00 | 0.52% | 1,110,600 |
| Jul 6, 2026 | 384.00 | 388.00 | 376.00 | 384.00 | 384.00 | - | 797,000 |
| Jul 3, 2026 | 380.00 | 392.00 | 378.00 | 384.00 | 384.00 | 1.05% | 1,500,600 |
| Jul 2, 2026 | 390.00 | 390.00 | 376.00 | 380.00 | 380.00 | 0.53% | 603,800 |
| Jul 1, 2026 | 378.00 | 390.00 | 372.00 | 378.00 | 378.00 | - | 335,600 |
| Jun 30, 2026 | 386.00 | 386.00 | 374.00 | 378.00 | 378.00 | -1.56% | 1,897,000 |
| Jun 29, 2026 | 390.00 | 390.00 | 376.00 | 384.00 | 384.00 | 1.05% | 175,900 |
| Jun 26, 2026 | 392.00 | 392.00 | 378.00 | 380.00 | 380.00 | -1.55% | 1,424,700 |
| Jun 25, 2026 | 388.00 | 392.00 | 386.00 | 386.00 | 386.00 | -0.52% | 1,394,700 |
| Jun 24, 2026 | 394.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.52% | 1,209,500 |
| Jun 23, 2026 | 396.00 | 396.00 | 384.00 | 394.00 | 394.00 | 1.55% | 1,148,800 |
| Jun 22, 2026 | 394.00 | 394.00 | 384.00 | 388.00 | 388.00 | -1.52% | 1,286,100 |
| Jun 19, 2026 | 384.00 | 394.00 | 382.00 | 394.00 | 394.00 | 2.60% | 1,079,900 |
| Jun 18, 2026 | 380.00 | 386.00 | 370.00 | 384.00 | 384.00 | 3.23% | 2,230,500 |
| Jun 17, 2026 | 392.00 | 398.00 | 390.00 | 392.00 | 372.00 | 1.03% | 2,679,800 |
| Jun 15, 2026 | 400.00 | 400.00 | 388.00 | 388.00 | 368.20 | -2.51% | 5,736,100 |
| Jun 12, 2026 | 400.00 | 404.00 | 390.00 | 398.00 | 377.69 | - | 3,069,300 |
| Jun 11, 2026 | 398.00 | 400.00 | 390.00 | 398.00 | 377.69 | - | 914,700 |
| Jun 10, 2026 | 398.00 | 402.00 | 390.00 | 398.00 | 377.69 | -0.50% | 1,581,700 |
| Jun 9, 2026 | 370.00 | 400.00 | 364.00 | 400.00 | 379.59 | 5.26% | 2,158,100 |
| Jun 8, 2026 | 400.00 | 400.00 | 376.00 | 380.00 | 360.61 | -5.94% | 5,336,200 |
| Jun 5, 2026 | 414.00 | 414.00 | 382.00 | 404.00 | 383.39 | -0.49% | 1,196,500 |
| Jun 4, 2026 | 398.00 | 406.00 | 386.00 | 406.00 | 385.29 | 1.00% | 2,224,100 |
| Jun 3, 2026 | 426.00 | 426.00 | 398.00 | 402.00 | 381.49 | -4.74% | 3,544,400 |
| Jun 2, 2026 | 422.00 | 430.00 | 416.00 | 422.00 | 400.47 | - | 242,500 |
| May 29, 2026 | 430.00 | 430.00 | 416.00 | 422.00 | 400.47 | -1.40% | 851,100 |
| May 26, 2026 | 428.00 | 430.00 | 414.00 | 428.00 | 406.16 | 0.94% | 2,183,300 |
| May 25, 2026 | 418.00 | 428.00 | 412.00 | 424.00 | 402.37 | 3.41% | 894,500 |
| May 22, 2026 | 400.00 | 412.00 | 394.00 | 410.00 | 389.08 | 4.06% | 1,307,400 |
| May 21, 2026 | 420.00 | 420.00 | 386.00 | 394.00 | 373.90 | -4.83% | 3,433,100 |
| May 20, 2026 | 422.00 | 424.00 | 402.00 | 414.00 | 392.88 | -0.96% | 2,204,100 |
| May 19, 2026 | 430.00 | 434.00 | 414.00 | 418.00 | 396.67 | -1.42% | 1,632,700 |
| May 18, 2026 | 426.00 | 430.00 | 398.00 | 424.00 | 402.37 | - | 2,789,900 |
| May 13, 2026 | 426.00 | 426.00 | 418.00 | 424.00 | 402.37 | -0.47% | 273,600 |
| May 12, 2026 | 426.00 | 426.00 | 420.00 | 426.00 | 404.27 | - | 659,800 |
| May 11, 2026 | 438.00 | 438.00 | 420.00 | 426.00 | 404.27 | -0.93% | 2,876,200 |
| May 8, 2026 | 432.00 | 440.00 | 428.00 | 430.00 | 408.06 | -0.46% | 1,222,800 |
| May 7, 2026 | 444.00 | 444.00 | 430.00 | 432.00 | 409.96 | -0.92% | 1,567,900 |
| May 6, 2026 | 432.00 | 444.00 | 428.00 | 436.00 | 413.76 | 0.93% | 721,000 |
| May 5, 2026 | 438.00 | 444.00 | 424.00 | 432.00 | 409.96 | -0.92% | 1,733,500 |