PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 424.00
-10.00 (-2.30%)
Oct 30, 2026, 4:11 PM WIB
IDX:ISSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 436.00 | 436.00 | 412.00 | 424.00 | 424.00 | -2.30% | 7,675,000 |
| Oct 29, 2026 | 454.00 | 460.00 | 428.00 | 434.00 | 434.00 | -3.98% | 12,970,300 |
| Oct 28, 2026 | 472.00 | 472.00 | 442.00 | 452.00 | 452.00 | -3.42% | 6,121,900 |
| Oct 27, 2026 | 448.00 | 492.00 | 444.00 | 468.00 | 468.00 | 5.88% | 31,523,900 |
| Oct 26, 2026 | 456.00 | 458.00 | 436.00 | 442.00 | 442.00 | -1.78% | 3,609,800 |
| Oct 23, 2026 | 420.00 | 454.00 | 416.00 | 450.00 | 450.00 | 9.22% | 8,287,400 |
| Oct 22, 2026 | 400.00 | 414.00 | 400.00 | 412.00 | 412.00 | 0.49% | 1,149,100 |
| Oct 21, 2026 | 400.00 | 416.00 | 386.00 | 410.00 | 410.00 | 1.99% | 3,168,100 |
| Oct 20, 2026 | 386.00 | 424.00 | 386.00 | 402.00 | 402.00 | 3.61% | 7,587,100 |
| Oct 19, 2026 | 398.00 | 398.00 | 366.00 | 388.00 | 388.00 | - | 4,544,800 |
| Oct 16, 2026 | 410.00 | 410.00 | 362.00 | 388.00 | 388.00 | -8.49% | 9,843,100 |
| Oct 15, 2026 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | -1.40% | 4,838,300 |
| Oct 14, 2026 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | 1.90% | 3,489,900 |
| Oct 13, 2026 | 420.00 | 432.00 | 418.00 | 422.00 | 422.00 | 1.93% | 4,024,700 |
| Oct 12, 2026 | 432.00 | 432.00 | 408.00 | 414.00 | 414.00 | -2.82% | 2,919,000 |
| Oct 9, 2026 | 426.00 | 428.00 | 414.00 | 426.00 | 426.00 | 1.43% | 2,563,200 |
| Oct 8, 2026 | 438.00 | 438.00 | 416.00 | 420.00 | 420.00 | -2.78% | 4,011,800 |
| Oct 7, 2026 | 422.00 | 436.00 | 408.00 | 432.00 | 432.00 | 3.35% | 7,771,700 |
| Oct 6, 2026 | 410.00 | 420.00 | 400.00 | 418.00 | 418.00 | 1.95% | 6,865,700 |
| Oct 5, 2026 | 400.00 | 412.00 | 392.00 | 410.00 | 410.00 | 3.54% | 8,953,400 |
| Oct 2, 2026 | 402.00 | 402.00 | 388.00 | 396.00 | 396.00 | - | 1,053,600 |
| Oct 1, 2026 | 402.00 | 402.00 | 390.00 | 396.00 | 396.00 | -1.49% | 848,800 |
| Sep 30, 2026 | 402.00 | 408.00 | 400.00 | 402.00 | 402.00 | 0.50% | 543,900 |
| Sep 29, 2026 | 398.00 | 402.00 | 388.00 | 400.00 | 400.00 | 1.52% | 1,762,700 |
| Sep 28, 2026 | 400.00 | 402.00 | 394.00 | 394.00 | 394.00 | -1.01% | 623,000 |
| Sep 25, 2026 | 402.00 | 406.00 | 394.00 | 398.00 | 398.00 | -1.97% | 1,356,500 |
| Sep 24, 2026 | 406.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1.50% | 1,001,700 |
| Sep 23, 2026 | 400.00 | 406.00 | 382.00 | 400.00 | 400.00 | - | 5,524,800 |
| Sep 22, 2026 | 404.00 | 410.00 | 388.00 | 400.00 | 400.00 | -0.99% | 8,769,900 |
| Sep 21, 2026 | 420.00 | 420.00 | 400.00 | 404.00 | 404.00 | -1.46% | 10,060,700 |
| Sep 18, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -0.97% | 3,121,100 |
| Sep 17, 2026 | 430.00 | 434.00 | 408.00 | 414.00 | 414.00 | -3.72% | 5,278,400 |
| Sep 16, 2026 | 444.00 | 444.00 | 416.00 | 430.00 | 430.00 | -1.83% | 4,300,700 |
| Sep 15, 2026 | 446.00 | 458.00 | 430.00 | 438.00 | 438.00 | -0.45% | 844,400 |
| Sep 14, 2026 | 450.00 | 450.00 | 426.00 | 440.00 | 440.00 | -2.22% | 3,203,400 |
| Sep 11, 2026 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | -2.17% | 1,334,800 |
| Sep 10, 2026 | 458.00 | 462.00 | 452.00 | 460.00 | 460.00 | 0.44% | 2,234,200 |
| Sep 9, 2026 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 0.88% | 1,556,000 |
| Sep 8, 2026 | 454.00 | 458.00 | 446.00 | 454.00 | 454.00 | - | 1,350,700 |
| Sep 7, 2026 | 454.00 | 460.00 | 446.00 | 454.00 | 454.00 | 0.44% | 2,950,300 |
| Sep 4, 2026 | 456.00 | 458.00 | 446.00 | 452.00 | 452.00 | -0.44% | 1,799,400 |
| Sep 3, 2026 | 430.00 | 468.00 | 422.00 | 454.00 | 454.00 | 6.57% | 6,361,500 |
| Sep 2, 2026 | 438.00 | 438.00 | 416.00 | 426.00 | 426.00 | - | 1,410,900 |
| Sep 1, 2026 | 418.00 | 428.00 | 414.00 | 426.00 | 426.00 | 1.91% | 2,378,400 |
| Aug 31, 2026 | 420.00 | 424.00 | 408.00 | 418.00 | 418.00 | 0.48% | 2,317,200 |
| Aug 28, 2026 | 422.00 | 424.00 | 416.00 | 416.00 | 416.00 | -2.35% | 685,000 |
| Aug 27, 2026 | 422.00 | 426.00 | 416.00 | 426.00 | 426.00 | 2.40% | 413,600 |
| Aug 26, 2026 | 428.00 | 428.00 | 412.00 | 416.00 | 416.00 | -2.80% | 726,700 |
| Aug 24, 2026 | 432.00 | 432.00 | 420.00 | 428.00 | 428.00 | -0.93% | 868,500 |
| Aug 21, 2026 | 434.00 | 434.00 | 428.00 | 432.00 | 432.00 | 0.47% | 190,000 |