PT Indo Straits Tbk (IDX:PTIS)
Indonesia · Delayed Price · Currency is IDR 256.00
-10.00 (-3.76%)
Sep 18, 2026, 3:43 PM WIB
PT Indo Straits Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 266.00 | 268.00 | 250.00 | 256.00 | - | -3.76% | 131,700 |
| 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 |
| Jul 31, 2026 | 262.00 | 292.00 | 262.00 | 270.00 | 270.00 | 1.50% | 81,900 |
| Jul 30, 2026 | 270.00 | 314.00 | 258.00 | 266.00 | 266.00 | -0.75% | 400,900 |
| Jul 29, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 2,600 |
| Jul 28, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 12,300 |
| Jul 27, 2026 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | 0.75% | 30,800 |
| Jul 24, 2026 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | -0.74% | 28,200 |
| Jul 23, 2026 | 262.00 | 272.00 | 262.00 | 270.00 | 270.00 | 2.27% | 134,900 |
| Jul 22, 2026 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 13,200 |
| Jul 21, 2026 | 276.00 | 276.00 | 268.00 | 270.00 | 270.00 | -0.74% | 147,400 |
| Jul 20, 2026 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 0.74% | 48,100 |
| Jul 17, 2026 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.74% | 6,600 |
| Jul 16, 2026 | 268.00 | 280.00 | 264.00 | 272.00 | 272.00 | 1.49% | 33,500 |
| Jul 15, 2026 | 274.00 | 274.00 | 258.00 | 268.00 | 268.00 | - | 16,000 |
| Jul 14, 2026 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | -1.47% | 10,100 |
| Jul 13, 2026 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 6,600 |
| Jul 10, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 0.75% | 3,300 |
| Jul 9, 2026 | 278.00 | 278.00 | 260.00 | 268.00 | 268.00 | -0.74% | 80,500 |