PT Indo Straits Tbk (IDX:PTIS)
Indonesia · Delayed Price · Currency is IDR 312.00
+6.00 (1.96%)
Mar 16, 2026, 2:48 PM WIB
PT Indo Straits Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 306.00 | 350.00 | 300.00 | 326.00 | - | 6.54% | 1,043,700 |
| Mar 13, 2026 | 310.00 | 318.00 | 298.00 | 306.00 | 306.00 | -1.29% | 29,600 |
| Mar 12, 2026 | 312.00 | 330.00 | 300.00 | 310.00 | 310.00 | -0.64% | 86,600 |
| Mar 11, 2026 | 292.00 | 330.00 | 290.00 | 312.00 | 312.00 | 6.85% | 464,200 |
| Mar 10, 2026 | 272.00 | 304.00 | 270.00 | 292.00 | 292.00 | - | 130,600 |
| Mar 9, 2026 | 270.00 | 300.00 | 270.00 | 292.00 | 292.00 | -0.68% | 113,600 |
| Mar 6, 2026 | 308.00 | 308.00 | 282.00 | 294.00 | 294.00 | -2.65% | 378,000 |
| Mar 5, 2026 | 276.00 | 330.00 | 276.00 | 302.00 | 302.00 | 6.34% | 1,096,200 |
| Mar 4, 2026 | 294.00 | 294.00 | 274.00 | 284.00 | 284.00 | -3.40% | 48,500 |
| Mar 3, 2026 | 296.00 | 296.00 | 282.00 | 294.00 | 294.00 | -0.68% | 21,300 |
| Mar 2, 2026 | 296.00 | 298.00 | 258.00 | 296.00 | 296.00 | -0.67% | 76,600 |
| Feb 27, 2026 | 302.00 | 324.00 | 258.00 | 298.00 | 298.00 | -0.67% | 114,200 |
| Feb 26, 2026 | 290.00 | 304.00 | 272.00 | 300.00 | 300.00 | 2.74% | 141,000 |
| Feb 25, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 153,200 |
| Feb 24, 2026 | 294.00 | 310.00 | 290.00 | 294.00 | 294.00 | - | 108,100 |
| Feb 23, 2026 | 294.00 | 296.00 | 268.00 | 294.00 | 294.00 | 0.68% | 59,300 |
| Feb 20, 2026 | 296.00 | 300.00 | 288.00 | 292.00 | 292.00 | -1.35% | 87,600 |
| Feb 19, 2026 | 302.00 | 302.00 | 284.00 | 296.00 | 296.00 | 0.68% | 129,500 |
| Feb 18, 2026 | 298.00 | 308.00 | 282.00 | 294.00 | 294.00 | -1.34% | 331,100 |
| Feb 13, 2026 | 294.00 | 324.00 | 282.00 | 298.00 | 298.00 | 1.36% | 997,300 |
| Feb 12, 2026 | 300.00 | 310.00 | 286.00 | 294.00 | 294.00 | 2.08% | 172,900 |
| Feb 11, 2026 | 284.00 | 296.00 | 284.00 | 288.00 | 288.00 | 1.41% | 130,500 |
| Feb 10, 2026 | 268.00 | 310.00 | 268.00 | 284.00 | 284.00 | 5.19% | 1,055,400 |
| Feb 9, 2026 | 270.00 | 296.00 | 254.00 | 270.00 | 270.00 | 0.75% | 200,300 |
| Feb 6, 2026 | 268.00 | 274.00 | 252.00 | 268.00 | 268.00 | - | 156,700 |
| Feb 5, 2026 | 268.00 | 274.00 | 258.00 | 268.00 | 268.00 | - | 136,800 |
| Feb 4, 2026 | 252.00 | 292.00 | 246.00 | 268.00 | 268.00 | 6.35% | 930,600 |
| Feb 3, 2026 | 242.00 | 296.00 | 240.00 | 252.00 | 252.00 | 5.88% | 3,690,600 |
| Feb 2, 2026 | 272.00 | 340.00 | 232.00 | 238.00 | 238.00 | -12.50% | 2,567,700 |
| Jan 30, 2026 | 278.00 | 294.00 | 254.00 | 272.00 | 272.00 | 7.09% | 113,300 |
| Jan 29, 2026 | 300.00 | 300.00 | 246.00 | 254.00 | 254.00 | -11.81% | 516,800 |
| Jan 28, 2026 | 326.00 | 374.00 | 278.00 | 288.00 | 288.00 | -11.66% | 1,334,700 |
| Jan 27, 2026 | 334.00 | 334.00 | 318.00 | 326.00 | 326.00 | -2.40% | 149,000 |
| Jan 26, 2026 | 350.00 | 360.00 | 332.00 | 334.00 | 334.00 | -4.57% | 61,800 |
| Jan 23, 2026 | 366.00 | 370.00 | 342.00 | 350.00 | 350.00 | -2.23% | 47,100 |
| Jan 22, 2026 | 350.00 | 370.00 | 350.00 | 358.00 | 358.00 | 2.29% | 63,200 |
| Jan 21, 2026 | 366.00 | 366.00 | 330.00 | 350.00 | 350.00 | -3.85% | 256,900 |
| Jan 20, 2026 | 352.00 | 370.00 | 352.00 | 364.00 | 364.00 | 3.41% | 70,200 |
| Jan 19, 2026 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | - | 100,800 |
| Jan 15, 2026 | 358.00 | 366.00 | 342.00 | 352.00 | 352.00 | -1.68% | 78,700 |
| Jan 14, 2026 | 362.00 | 366.00 | 352.00 | 358.00 | 358.00 | -1.10% | 78,500 |
| Jan 13, 2026 | 370.00 | 370.00 | 350.00 | 362.00 | 362.00 | -0.55% | 93,900 |
| Jan 12, 2026 | 380.00 | 384.00 | 362.00 | 364.00 | 364.00 | -3.19% | 433,500 |
| Jan 9, 2026 | 354.00 | 384.00 | 354.00 | 376.00 | 376.00 | 7.43% | 899,800 |
| Jan 8, 2026 | 348.00 | 360.00 | 344.00 | 350.00 | 350.00 | 0.57% | 110,500 |
| Jan 7, 2026 | 352.00 | 360.00 | 344.00 | 348.00 | 348.00 | -1.14% | 85,200 |
| Jan 6, 2026 | 358.00 | 358.00 | 336.00 | 352.00 | 352.00 | -1.12% | 986,000 |
| Jan 5, 2026 | 348.00 | 356.00 | 336.00 | 356.00 | 356.00 | 2.30% | 684,600 |
| Jan 2, 2026 | 344.00 | 348.00 | 342.00 | 348.00 | 348.00 | 2.35% | 70,300 |
| Dec 30, 2025 | 336.00 | 348.00 | 332.00 | 340.00 | 340.00 | -1.73% | 66,700 |