PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia · Delayed Price · Currency is IDR 480.00
-4.00 (-0.83%)
Apr 24, 2026, 4:08 PM WIB
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 480.00 | 482.00 | 468.00 | 470.00 | - | -2.89% | 1,788,900 |
| 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% | 375,200 |
| 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 |
| Mar 11, 2026 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | - | 1,085,300 |
| Mar 10, 2026 | 486.00 | 498.00 | 480.00 | 496.00 | 496.00 | 4.64% | 1,633,900 |
| Mar 9, 2026 | 490.00 | 490.00 | 460.00 | 474.00 | 474.00 | -3.66% | 3,692,800 |
| Mar 6, 2026 | 494.00 | 500.00 | 488.00 | 492.00 | 492.00 | -1.60% | 1,607,200 |
| Mar 5, 2026 | 505.00 | 525.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,674,100 |
| Mar 4, 2026 | 540.00 | 540.00 | 505.00 | 505.00 | 505.00 | -5.61% | 5,422,500 |
| Mar 3, 2026 | 555.00 | 570.00 | 530.00 | 535.00 | 535.00 | -2.73% | 4,684,000 |
| Mar 2, 2026 | 515.00 | 550.00 | 500.00 | 550.00 | 550.00 | 5.77% | 5,273,200 |
| Feb 27, 2026 | 505.00 | 525.00 | 500.00 | 520.00 | 520.00 | 2.97% | 1,713,400 |
| Feb 26, 2026 | 530.00 | 535.00 | 498.00 | 505.00 | 505.00 | -3.81% | 3,272,800 |
| Feb 25, 2026 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 3.96% | 1,566,400 |
| Feb 24, 2026 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.81% | 2,553,700 |
| Feb 23, 2026 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | - | 1,904,800 |
| Feb 20, 2026 | 525.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 3,786,200 |
| Feb 19, 2026 | 500.00 | 530.00 | 498.00 | 520.00 | 520.00 | 4.42% | 7,528,200 |
| Feb 18, 2026 | 466.00 | 498.00 | 466.00 | 498.00 | 498.00 | 7.33% | 5,334,400 |
| Feb 13, 2026 | 480.00 | 480.00 | 460.00 | 464.00 | 464.00 | -2.93% | 1,271,700 |
| Feb 12, 2026 | 472.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1.70% | 1,347,800 |
| Feb 11, 2026 | 470.00 | 472.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,366,400 |
| Feb 10, 2026 | 468.00 | 468.00 | 458.00 | 468.00 | 468.00 | 2.18% | 6,371,400 |
| Feb 9, 2026 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | - | 1,737,600 |
| Feb 6, 2026 | 470.00 | 470.00 | 448.00 | 458.00 | 458.00 | -2.14% | 1,689,800 |
| Feb 5, 2026 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 2.63% | 1,966,100 |
| Feb 4, 2026 | 460.00 | 460.00 | 446.00 | 456.00 | 456.00 | 2.70% | 1,644,400 |