PT Indo Straits Tbk (IDX:PTIS)
Indonesia · Delayed Price · Currency is IDR 280.00
-12.00 (-4.11%)
Jun 5, 2026, 4:07 PM WIB
PT Indo Straits Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 288.00 | 290.00 | 272.00 | 280.00 | 280.00 | -4.11% | 10,700 |
| Jun 4, 2026 | 314.00 | 314.00 | 274.00 | 292.00 | 292.00 | -0.68% | 23,500 |
| Jun 3, 2026 | 304.00 | 310.00 | 288.00 | 294.00 | 294.00 | -3.29% | 5,500 |
| Jun 2, 2026 | 298.00 | 318.00 | 290.00 | 304.00 | 304.00 | 2.01% | 28,200 |
| May 29, 2026 | 316.00 | 318.00 | 290.00 | 298.00 | 298.00 | -5.10% | 101,100 |
| May 26, 2026 | 280.00 | 314.00 | 272.00 | 314.00 | 314.00 | 12.14% | 130,400 |
| May 25, 2026 | 288.00 | 288.00 | 274.00 | 280.00 | 280.00 | -2.78% | 52,400 |
| May 22, 2026 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | -1.37% | 13,200 |
| May 21, 2026 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | -1.35% | 11,400 |
| May 20, 2026 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | -1.99% | 87,800 |
| May 19, 2026 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 0.67% | 62,700 |
| May 18, 2026 | 308.00 | 308.00 | 282.00 | 300.00 | 300.00 | -1.96% | 47,900 |
| May 13, 2026 | 306.00 | 310.00 | 300.00 | 306.00 | 306.00 | 0.66% | 5,800 |
| May 12, 2026 | 316.00 | 316.00 | 296.00 | 304.00 | 304.00 | -1.94% | 35,600 |
| May 11, 2026 | 310.00 | 318.00 | 300.00 | 310.00 | 310.00 | - | 27,300 |
| May 8, 2026 | 310.00 | 320.00 | 298.00 | 310.00 | 310.00 | - | 65,400 |
| May 7, 2026 | 320.00 | 320.00 | 306.00 | 310.00 | 310.00 | 1.31% | 7,300 |
| May 6, 2026 | 300.00 | 324.00 | 300.00 | 306.00 | 306.00 | -0.65% | 97,600 |
| May 5, 2026 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -1.28% | 61,800 |
| May 4, 2026 | 312.00 | 312.00 | 300.00 | 312.00 | 312.00 | 0.65% | 17,700 |
| Apr 30, 2026 | 296.00 | 316.00 | 296.00 | 310.00 | 310.00 | - | 15,200 |
| Apr 29, 2026 | 310.00 | 318.00 | 298.00 | 310.00 | 310.00 | - | 69,800 |
| Apr 28, 2026 | 300.00 | 312.00 | 300.00 | 310.00 | 310.00 | 0.65% | 9,000 |
| Apr 27, 2026 | 310.00 | 320.00 | 292.00 | 308.00 | 308.00 | -0.65% | 112,400 |
| Apr 24, 2026 | 308.00 | 320.00 | 298.00 | 310.00 | 310.00 | 1.31% | 148,400 |
| Apr 23, 2026 | 304.00 | 308.00 | 294.00 | 306.00 | 306.00 | 0.66% | 46,300 |
| Apr 22, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 15,900 |
| Apr 21, 2026 | 306.00 | 310.00 | 286.00 | 304.00 | 304.00 | 0.66% | 98,800 |
| Apr 20, 2026 | 308.00 | 316.00 | 302.00 | 302.00 | 302.00 | -1.95% | 86,800 |
| Apr 17, 2026 | 310.00 | 318.00 | 298.00 | 308.00 | 308.00 | -0.65% | 48,700 |
| Apr 16, 2026 | 312.00 | 318.00 | 300.00 | 310.00 | 310.00 | -0.64% | 81,400 |
| Apr 15, 2026 | 300.00 | 320.00 | 298.00 | 312.00 | 312.00 | 3.31% | 577,600 |
| Apr 14, 2026 | 296.00 | 312.00 | 296.00 | 302.00 | 302.00 | 2.03% | 138,900 |
| Apr 13, 2026 | 318.00 | 338.00 | 292.00 | 296.00 | 296.00 | -6.92% | 688,800 |
| Apr 10, 2026 | 288.00 | 336.00 | 266.00 | 318.00 | 318.00 | 10.42% | 1,030,200 |
| Apr 9, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -2.04% | 14,100 |
| Apr 8, 2026 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 0.68% | 14,700 |
| Apr 7, 2026 | 286.00 | 300.00 | 280.00 | 292.00 | 292.00 | - | 45,600 |
| Apr 6, 2026 | 286.00 | 300.00 | 286.00 | 292.00 | 292.00 | 2.10% | 89,400 |
| Apr 2, 2026 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | -4.03% | 7,400 |
| Apr 1, 2026 | 300.00 | 300.00 | 278.00 | 298.00 | 298.00 | -0.67% | 51,800 |
| Mar 31, 2026 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 3.45% | 22,300 |
| Mar 30, 2026 | 304.00 | 304.00 | 286.00 | 290.00 | 290.00 | -2.68% | 41,900 |
| Mar 27, 2026 | 296.00 | 310.00 | 280.00 | 298.00 | 298.00 | -0.67% | 61,100 |
| Mar 26, 2026 | 306.00 | 310.00 | 294.00 | 300.00 | 300.00 | -3.23% | 28,500 |
| Mar 25, 2026 | 324.00 | 324.00 | 302.00 | 310.00 | 310.00 | -4.32% | 86,600 |
| Mar 17, 2026 | 322.00 | 346.00 | 322.00 | 324.00 | 324.00 | 0.62% | 194,100 |
| Mar 16, 2026 | 306.00 | 350.00 | 300.00 | 322.00 | 322.00 | 5.23% | 1,099,500 |
| 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 |