PT Indo Straits Tbk (IDX:PTIS)
Indonesia · Delayed Price · Currency is IDR 190.00
+7.00 (3.83%)
Nov 5, 2026, 3:44 PM WIB
PT Indo Straits Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 188.00 | 190.00 | 181.00 | 190.00 | 190.00 | 3.83% | 147,500 |
| Nov 4, 2026 | 179.00 | 189.00 | 162.00 | 183.00 | 183.00 | 5.17% | 188,800 |
| Nov 3, 2026 | 185.00 | 210.00 | 173.00 | 174.00 | 174.00 | -6.45% | 753,600 |
| Nov 2, 2026 | 190.00 | 198.00 | 185.00 | 186.00 | 186.00 | -2.62% | 412,000 |
| Oct 30, 2026 | 230.00 | 230.00 | 190.00 | 191.00 | 191.00 | 3.24% | 1,583,400 |
| Oct 29, 2026 | 188.00 | 196.00 | 185.00 | 185.00 | 185.00 | -1.60% | 221,800 |
| Oct 28, 2026 | 226.00 | 248.00 | 187.00 | 188.00 | 188.00 | -5.53% | 3,084,500 |
| Oct 27, 2026 | 200.00 | 212.00 | 198.00 | 199.00 | 199.00 | -0.50% | 278,000 |
| Oct 26, 2026 | 199.00 | 204.00 | 196.00 | 200.00 | 200.00 | 0.50% | 182,700 |
| Oct 23, 2026 | 190.00 | 212.00 | 190.00 | 199.00 | 199.00 | 5.29% | 323,700 |
| Oct 22, 2026 | 174.00 | 189.00 | 165.00 | 189.00 | 189.00 | 10.53% | 317,800 |
| Oct 21, 2026 | 177.00 | 179.00 | 169.00 | 171.00 | 171.00 | -2.84% | 120,300 |
| Oct 20, 2026 | 170.00 | 179.00 | 163.00 | 176.00 | 176.00 | 2.92% | 276,600 |
| Oct 19, 2026 | 167.00 | 206.00 | 157.00 | 171.00 | 171.00 | 1.79% | 400,600 |
| Oct 16, 2026 | 169.00 | 175.00 | 168.00 | 168.00 | 168.00 | -14.72% | 1,546,600 |
| Oct 15, 2026 | 198.00 | 210.00 | 194.00 | 197.00 | 197.00 | -2.48% | 160,100 |
| Oct 14, 2026 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | 2.54% | 212,700 |
| Oct 13, 2026 | 200.00 | 204.00 | 195.00 | 197.00 | 197.00 | -2.48% | 129,700 |
| Oct 12, 2026 | 210.00 | 220.00 | 199.00 | 202.00 | 202.00 | -2.88% | 586,600 |
| Oct 9, 2026 | 216.00 | 220.00 | 204.00 | 208.00 | 208.00 | -3.70% | 188,500 |
| Oct 8, 2026 | 212.00 | 248.00 | 206.00 | 216.00 | 216.00 | 1.89% | 2,724,600 |
| Oct 7, 2026 | 210.00 | 220.00 | 200.00 | 212.00 | 212.00 | 0.95% | 1,034,600 |
| Oct 6, 2026 | 197.00 | 210.00 | 194.00 | 210.00 | 210.00 | 6.06% | 1,608,200 |
| Oct 5, 2026 | 196.00 | 200.00 | 191.00 | 198.00 | 198.00 | 2.06% | 480,500 |
| Oct 2, 2026 | 191.00 | 198.00 | 186.00 | 194.00 | 194.00 | 3.19% | 1,144,700 |
| Oct 1, 2026 | 220.00 | 224.00 | 184.00 | 188.00 | 188.00 | -12.96% | 3,397,200 |
| Sep 30, 2026 | 244.00 | 256.00 | 210.00 | 216.00 | 216.00 | -12.20% | 731,000 |
| Sep 29, 2026 | 250.00 | 260.00 | 220.00 | 246.00 | 246.00 | -1.60% | 176,800 |
| Sep 28, 2026 | 266.00 | 270.00 | 248.00 | 250.00 | 250.00 | -3.10% | 2,956,500 |
| Sep 25, 2026 | 264.00 | 284.00 | 248.00 | 258.00 | 258.00 | - | 6,253,600 |
| Sep 24, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 1.57% | 17,400 |
| Sep 23, 2026 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 8,400 |
| Sep 22, 2026 | 260.00 | 270.00 | 252.00 | 254.00 | 254.00 | -0.78% | 320,700 |
| Sep 21, 2026 | 256.00 | 262.00 | 256.00 | 256.00 | 256.00 | - | 99,000 |
| Sep 18, 2026 | 266.00 | 268.00 | 250.00 | 256.00 | 256.00 | -3.76% | 130,800 |
| Sep 17, 2026 | 260.00 | 270.00 | 258.00 | 266.00 | 266.00 | 2.31% | 129,300 |
| Sep 16, 2026 | 262.00 | 280.00 | 260.00 | 260.00 | 260.00 | -1.52% | 436,200 |
| Sep 15, 2026 | 260.00 | 292.00 | 260.00 | 264.00 | 264.00 | 3.13% | 1,529,800 |
| Sep 14, 2026 | 258.00 | 268.00 | 250.00 | 256.00 | 256.00 | -1.54% | 196,000 |
| Sep 11, 2026 | 262.00 | 266.00 | 254.00 | 260.00 | 260.00 | -0.76% | 66,900 |
| Sep 10, 2026 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | -2.24% | 412,900 |
| Sep 9, 2026 | 252.00 | 290.00 | 248.00 | 268.00 | 268.00 | 5.51% | 1,167,500 |
| Sep 8, 2026 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | - | 20,200 |
| Sep 7, 2026 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | - | 100,100 |
| Sep 4, 2026 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 2.42% | 50,900 |
| Sep 3, 2026 | 258.00 | 260.00 | 242.00 | 248.00 | 248.00 | -2.36% | 151,700 |
| Sep 2, 2026 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 89,100 |
| Sep 1, 2026 | 266.00 | 266.00 | 250.00 | 254.00 | 254.00 | -4.51% | 321,500 |
| Aug 31, 2026 | 260.00 | 270.00 | 258.00 | 266.00 | 266.00 | 3.10% | 112,100 |
| Aug 28, 2026 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | - | 20,800 |