PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 404.00
-2.00 (-0.49%)
Jun 5, 2026, 4:00 PM WIB
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 414.00 | 414.00 | 382.00 | 404.00 | 404.00 | -0.49% | 1,196,500 |
| Jun 4, 2026 | 398.00 | 406.00 | 386.00 | 406.00 | 406.00 | 1.00% | 2,224,100 |
| Jun 3, 2026 | 426.00 | 426.00 | 398.00 | 402.00 | 402.00 | -4.74% | 3,544,400 |
| Jun 2, 2026 | 422.00 | 430.00 | 416.00 | 422.00 | 422.00 | - | 242,500 |
| May 29, 2026 | 430.00 | 430.00 | 416.00 | 422.00 | 422.00 | -1.40% | 851,100 |
| May 26, 2026 | 428.00 | 430.00 | 414.00 | 428.00 | 428.00 | 0.94% | 2,183,300 |
| May 25, 2026 | 418.00 | 428.00 | 412.00 | 424.00 | 424.00 | 3.41% | 894,500 |
| May 22, 2026 | 400.00 | 412.00 | 394.00 | 410.00 | 410.00 | 4.06% | 1,307,400 |
| May 21, 2026 | 420.00 | 420.00 | 386.00 | 394.00 | 394.00 | -4.83% | 3,433,100 |
| May 20, 2026 | 422.00 | 424.00 | 402.00 | 414.00 | 414.00 | -0.96% | 2,204,100 |
| May 19, 2026 | 430.00 | 434.00 | 414.00 | 418.00 | 418.00 | -1.42% | 1,632,700 |
| May 18, 2026 | 426.00 | 430.00 | 398.00 | 424.00 | 424.00 | - | 2,789,900 |
| May 13, 2026 | 426.00 | 426.00 | 418.00 | 424.00 | 424.00 | -0.47% | 273,600 |
| May 12, 2026 | 426.00 | 426.00 | 420.00 | 426.00 | 426.00 | - | 659,800 |
| May 11, 2026 | 438.00 | 438.00 | 420.00 | 426.00 | 426.00 | -0.93% | 2,876,200 |
| May 8, 2026 | 432.00 | 440.00 | 428.00 | 430.00 | 430.00 | -0.46% | 1,222,800 |
| May 7, 2026 | 444.00 | 444.00 | 430.00 | 432.00 | 432.00 | -0.92% | 1,567,900 |
| May 6, 2026 | 432.00 | 444.00 | 428.00 | 436.00 | 436.00 | 0.93% | 721,000 |
| May 5, 2026 | 438.00 | 444.00 | 424.00 | 432.00 | 432.00 | -0.92% | 1,733,500 |
| May 4, 2026 | 440.00 | 448.00 | 434.00 | 436.00 | 436.00 | -0.46% | 1,891,000 |
| Apr 30, 2026 | 456.00 | 456.00 | 438.00 | 438.00 | 438.00 | -3.95% | 1,660,300 |
| Apr 29, 2026 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | -0.44% | 1,192,900 |
| Apr 28, 2026 | 460.00 | 460.00 | 446.00 | 458.00 | 458.00 | -0.43% | 966,100 |
| Apr 27, 2026 | 484.00 | 484.00 | 454.00 | 460.00 | 460.00 | -4.17% | 3,560,800 |
| Apr 24, 2026 | 480.00 | 482.00 | 468.00 | 480.00 | 480.00 | -0.83% | 3,338,400 |
| Apr 23, 2026 | 488.00 | 490.00 | 482.00 | 484.00 | 484.00 | -0.82% | 595,700 |
| Apr 22, 2026 | 488.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.41% | 425,800 |
| Apr 21, 2026 | 486.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.41% | 208,900 |
| Apr 20, 2026 | 490.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.41% | 520,600 |
| Apr 17, 2026 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | -0.41% | 927,400 |
| Apr 16, 2026 | 484.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.41% | 736,300 |
| Apr 15, 2026 | 490.00 | 494.00 | 480.00 | 486.00 | 486.00 | -0.41% | 704,700 |
| Apr 14, 2026 | 488.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.83% | 591,000 |
| Apr 13, 2026 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -1.22% | 966,200 |
| Apr 10, 2026 | 492.00 | 494.00 | 484.00 | 490.00 | 490.00 | - | 618,200 |
| Apr 9, 2026 | 480.00 | 490.00 | 476.00 | 490.00 | 490.00 | 2.94% | 761,100 |
| Apr 8, 2026 | 474.00 | 482.00 | 470.00 | 476.00 | 476.00 | 0.42% | 837,000 |
| Apr 7, 2026 | 476.00 | 476.00 | 470.00 | 474.00 | 474.00 | -0.42% | 376,300 |
| Apr 6, 2026 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | -0.42% | 149,100 |
| Apr 2, 2026 | 474.00 | 484.00 | 472.00 | 478.00 | 478.00 | 1.70% | 841,000 |
| Apr 1, 2026 | 470.00 | 478.00 | 470.00 | 470.00 | 470.00 | 1.73% | 1,167,900 |
| Mar 31, 2026 | 470.00 | 474.00 | 460.00 | 462.00 | 462.00 | -1.28% | 1,334,800 |
| Mar 30, 2026 | 472.00 | 472.00 | 464.00 | 468.00 | 468.00 | -0.43% | 1,230,000 |
| Mar 27, 2026 | 472.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.42% | 623,400 |
| Mar 26, 2026 | 472.00 | 478.00 | 470.00 | 472.00 | 472.00 | - | 330,000 |
| Mar 25, 2026 | 470.00 | 472.00 | 464.00 | 472.00 | 472.00 | - | 756,300 |
| Mar 17, 2026 | 460.00 | 474.00 | 460.00 | 472.00 | 472.00 | 2.61% | 1,789,300 |
| Mar 16, 2026 | 482.00 | 482.00 | 460.00 | 460.00 | 460.00 | -4.56% | 1,812,600 |
| Mar 13, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -2.03% | 500,500 |
| Mar 12, 2026 | 494.00 | 496.00 | 484.00 | 492.00 | 492.00 | -0.81% | 672,600 |