PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 418.00
+2.00 (0.48%)
Aug 31, 2026, 4:12 PM WIB
IDX:ISSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 420.00 | 424.00 | 414.00 | 420.00 | - | 0.96% | 993,200 |
| 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 |
| Aug 20, 2026 | 440.00 | 440.00 | 422.00 | 430.00 | 430.00 | -0.92% | 2,170,400 |
| Aug 19, 2026 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | - | 1,438,500 |
| Aug 18, 2026 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | 0.93% | 156,000 |
| Aug 14, 2026 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | -0.46% | 802,200 |
| Aug 13, 2026 | 434.00 | 434.00 | 428.00 | 432.00 | 432.00 | - | 817,600 |
| Aug 12, 2026 | 436.00 | 438.00 | 426.00 | 432.00 | 432.00 | -0.46% | 334,000 |
| Aug 11, 2026 | 440.00 | 440.00 | 426.00 | 434.00 | 434.00 | 0.46% | 961,600 |
| Aug 10, 2026 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | 0.93% | 1,894,200 |
| Aug 7, 2026 | 442.00 | 442.00 | 426.00 | 428.00 | 428.00 | -2.73% | 2,202,900 |
| Aug 6, 2026 | 442.00 | 442.00 | 432.00 | 440.00 | 440.00 | - | 672,800 |
| Aug 5, 2026 | 438.00 | 440.00 | 428.00 | 440.00 | 440.00 | 0.46% | 2,148,300 |
| Aug 4, 2026 | 438.00 | 448.00 | 434.00 | 438.00 | 438.00 | - | 864,000 |
| Aug 3, 2026 | 442.00 | 444.00 | 432.00 | 438.00 | 438.00 | -0.45% | 845,100 |
| Jul 31, 2026 | 430.00 | 440.00 | 424.00 | 440.00 | 440.00 | 2.33% | 1,321,500 |
| Jul 30, 2026 | 420.00 | 434.00 | 420.00 | 430.00 | 430.00 | 2.38% | 1,197,200 |
| Jul 29, 2026 | 434.00 | 436.00 | 416.00 | 420.00 | 420.00 | -1.87% | 2,079,000 |
| Jul 28, 2026 | 412.00 | 432.00 | 412.00 | 428.00 | 428.00 | 5.42% | 2,909,800 |
| Jul 27, 2026 | 404.00 | 418.00 | 400.00 | 406.00 | 406.00 | 1.00% | 790,400 |
| Jul 24, 2026 | 404.00 | 406.00 | 398.00 | 402.00 | 402.00 | -1.47% | 872,600 |
| Jul 23, 2026 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.49% | 1,058,600 |
| Jul 22, 2026 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 124,500 |
| Jul 21, 2026 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.98% | 1,165,700 |
| 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% | 1,330,100 |
| 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 |