PT Indo Straits Tbk (IDX:PTIS)
Indonesia · Delayed Price · Currency is IDR 258.00
-12.00 (-4.44%)
Aug 10, 2026, 4:12 PM WIB
PT Indo Straits Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | - | 21,700 |
| Jul 7, 2026 | 274.00 | 278.00 | 268.00 | 270.00 | 270.00 | - | 23,200 |
| Jul 6, 2026 | 272.00 | 278.00 | 268.00 | 270.00 | 270.00 | -0.74% | 8,100 |
| Jul 3, 2026 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | -0.73% | 19,000 |
| Jul 2, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 6,000 |
| Jul 1, 2026 | 276.00 | 276.00 | 262.00 | 274.00 | 274.00 | -0.72% | 14,100 |
| Jun 30, 2026 | 280.00 | 280.00 | 242.00 | 276.00 | 276.00 | -1.43% | 17,400 |
| Jun 29, 2026 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | -0.71% | 9,000 |
| Jun 26, 2026 | 282.00 | 282.00 | 274.00 | 282.00 | 282.00 | - | 1,200 |
| Jun 25, 2026 | 284.00 | 286.00 | 272.00 | 282.00 | 282.00 | -2.76% | 85,000 |
| Jun 24, 2026 | 292.00 | 292.00 | 280.00 | 290.00 | 290.00 | - | 4,100 |
| Jun 23, 2026 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 0.69% | 2,700 |
| Jun 22, 2026 | 290.00 | 290.00 | 272.00 | 288.00 | 288.00 | -0.69% | 25,400 |
| Jun 19, 2026 | 286.00 | 292.00 | 278.00 | 290.00 | 290.00 | 1.40% | 19,700 |
| Jun 18, 2026 | 300.00 | 300.00 | 280.00 | 286.00 | 286.00 | -2.05% | 12,000 |
| Jun 17, 2026 | 296.00 | 308.00 | 278.00 | 292.00 | 292.00 | -1.35% | 235,400 |
| Jun 15, 2026 | 290.00 | 304.00 | 280.00 | 296.00 | 296.00 | 2.07% | 60,000 |
| Jun 12, 2026 | 282.00 | 292.00 | 280.00 | 290.00 | 290.00 | - | 50,200 |
| Jun 11, 2026 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | 2.84% | 3,000 |
| Jun 10, 2026 | 292.00 | 296.00 | 282.00 | 282.00 | 282.00 | -3.42% | 14,000 |
| Jun 9, 2026 | 298.00 | 298.00 | 246.00 | 292.00 | 292.00 | 4.29% | 37,900 |
| Jun 8, 2026 | 280.00 | 316.00 | 260.00 | 280.00 | 280.00 | - | 188,900 |
| 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 |