PT Indo Straits Tbk (IDX:PTIS)
Indonesia · Delayed Price · Currency is IDR 197.00
-5.00 (-2.48%)
Oct 13, 2026, 11:43 AM WIB
PT Indo Straits Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 200.00 | 204.00 | 195.00 | 197.00 | 197.00 | -2.48% | 69,000 |
| 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 |
| Aug 27, 2026 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | - | 4,800 |
| Aug 26, 2026 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | -2.27% | 53,000 |
| Aug 24, 2026 | 268.00 | 270.00 | 252.00 | 264.00 | 264.00 | - | 17,100 |
| Aug 21, 2026 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 1.54% | 49,900 |
| Aug 20, 2026 | 258.00 | 278.00 | 252.00 | 260.00 | 260.00 | 3.17% | 553,200 |
| Aug 19, 2026 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | -0.79% | 97,600 |
| Aug 18, 2026 | 258.00 | 264.00 | 254.00 | 254.00 | 254.00 | -1.55% | 14,300 |
| Aug 14, 2026 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | -2.27% | 42,900 |
| Aug 13, 2026 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | -0.75% | 34,600 |
| Aug 12, 2026 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | 8,600 |
| Aug 11, 2026 | 258.00 | 266.00 | 256.00 | 264.00 | 264.00 | 2.33% | 71,800 |
| Aug 10, 2026 | 270.00 | 272.00 | 248.00 | 258.00 | 258.00 | -4.44% | 441,500 |
| Aug 7, 2026 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.74% | 9,600 |
| Aug 6, 2026 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | - | 19,800 |
| Aug 5, 2026 | 276.00 | 280.00 | 266.00 | 272.00 | 272.00 | -2.16% | 30,900 |
| Aug 4, 2026 | 270.00 | 280.00 | 264.00 | 278.00 | 278.00 | 2.96% | 48,900 |
| Aug 3, 2026 | 268.00 | 294.00 | 266.00 | 270.00 | 270.00 | - | 36,700 |