PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia
· Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
At close: Mar 5, 2026
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 494.00 | 500.00 | 488.00 | 492.00 | - | -1.60% | 729,500 |
| Mar 5, 2026 | 505.00 | 525.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,674,100 |
| Mar 4, 2026 | 540.00 | 540.00 | 505.00 | 505.00 | 505.00 | -5.61% | 5,422,500 |
| Mar 3, 2026 | 555.00 | 570.00 | 530.00 | 535.00 | 535.00 | -2.73% | 4,684,000 |
| Mar 2, 2026 | 515.00 | 550.00 | 500.00 | 550.00 | 550.00 | 5.77% | 5,273,200 |
| Feb 27, 2026 | 505.00 | 525.00 | 500.00 | 520.00 | 520.00 | 2.97% | 1,713,400 |
| Feb 26, 2026 | 530.00 | 535.00 | 498.00 | 505.00 | 505.00 | -3.81% | 3,272,800 |
| Feb 25, 2026 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 3.96% | 1,566,400 |
| Feb 24, 2026 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.81% | 2,553,700 |
| Feb 23, 2026 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | - | 1,904,800 |
| Feb 20, 2026 | 525.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.96% | 3,786,200 |
| Feb 19, 2026 | 500.00 | 530.00 | 498.00 | 520.00 | 520.00 | 4.42% | 7,528,200 |
| Feb 18, 2026 | 466.00 | 498.00 | 466.00 | 498.00 | 498.00 | 7.33% | 5,334,400 |
| Feb 13, 2026 | 480.00 | 480.00 | 460.00 | 464.00 | 464.00 | -2.93% | 1,271,700 |
| Feb 12, 2026 | 472.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1.70% | 1,347,800 |
| Feb 11, 2026 | 470.00 | 472.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,366,400 |
| Feb 10, 2026 | 468.00 | 468.00 | 458.00 | 468.00 | 468.00 | 2.18% | 6,371,400 |
| Feb 9, 2026 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | - | 1,737,600 |
| Feb 6, 2026 | 470.00 | 470.00 | 448.00 | 458.00 | 458.00 | -2.14% | 1,689,800 |
| Feb 5, 2026 | 460.00 | 470.00 | 458.00 | 468.00 | 468.00 | 2.63% | 1,966,100 |
| Feb 4, 2026 | 460.00 | 460.00 | 446.00 | 456.00 | 456.00 | 2.70% | 1,644,400 |
| Feb 3, 2026 | 442.00 | 460.00 | 440.00 | 444.00 | 444.00 | 2.30% | 3,332,300 |
| Feb 2, 2026 | 460.00 | 462.00 | 432.00 | 434.00 | 434.00 | -3.56% | 2,962,600 |
| Jan 30, 2026 | 462.00 | 464.00 | 446.00 | 450.00 | 450.00 | -2.60% | 3,176,200 |
| Jan 29, 2026 | 450.00 | 464.00 | 410.00 | 462.00 | 462.00 | 5.00% | 12,718,900 |
| Jan 28, 2026 | 456.00 | 456.00 | 410.00 | 440.00 | 440.00 | -3.93% | 7,514,000 |
| Jan 27, 2026 | 462.00 | 462.00 | 454.00 | 458.00 | 458.00 | -0.87% | 821,500 |
| Jan 26, 2026 | 464.00 | 464.00 | 452.00 | 462.00 | 462.00 | - | 1,421,900 |
| Jan 23, 2026 | 464.00 | 464.00 | 452.00 | 462.00 | 462.00 | - | 2,087,500 |
| Jan 22, 2026 | 460.00 | 468.00 | 460.00 | 462.00 | 462.00 | 0.43% | 1,830,100 |
| Jan 21, 2026 | 466.00 | 466.00 | 452.00 | 460.00 | 460.00 | -1.29% | 2,713,600 |
| Jan 20, 2026 | 456.00 | 480.00 | 456.00 | 466.00 | 466.00 | 2.19% | 4,847,400 |
| Jan 19, 2026 | 446.00 | 464.00 | 446.00 | 456.00 | 456.00 | 2.24% | 3,600,000 |
| Jan 15, 2026 | 448.00 | 450.00 | 444.00 | 446.00 | 446.00 | -0.45% | 1,005,500 |
| Jan 14, 2026 | 448.00 | 450.00 | 444.00 | 448.00 | 448.00 | - | 293,900 |
| Jan 13, 2026 | 446.00 | 448.00 | 442.00 | 448.00 | 448.00 | 0.45% | 997,500 |
| Jan 12, 2026 | 454.00 | 454.00 | 440.00 | 446.00 | 446.00 | 0.45% | 2,226,800 |
| Jan 9, 2026 | 452.00 | 460.00 | 444.00 | 444.00 | 444.00 | -2.63% | 1,707,300 |
| Jan 8, 2026 | 454.00 | 472.00 | 448.00 | 456.00 | 456.00 | 0.44% | 2,451,500 |
| Jan 7, 2026 | 452.00 | 460.00 | 452.00 | 454.00 | 454.00 | 0.44% | 2,077,100 |
| Jan 6, 2026 | 442.00 | 460.00 | 442.00 | 452.00 | 452.00 | 3.67% | 6,198,900 |
| Jan 5, 2026 | 424.00 | 440.00 | 416.00 | 436.00 | 436.00 | 2.35% | 3,527,200 |
| Jan 2, 2026 | 428.00 | 434.00 | 424.00 | 426.00 | 426.00 | 0.95% | 1,282,100 |
| Dec 30, 2025 | 414.00 | 432.00 | 414.00 | 422.00 | 422.00 | 2.43% | 1,861,600 |
| Dec 29, 2025 | 422.00 | 430.00 | 398.00 | 412.00 | 412.00 | -4.19% | 8,117,800 |
| Dec 24, 2025 | 434.00 | 438.00 | 428.00 | 430.00 | 430.00 | -0.92% | 1,845,200 |
| Dec 23, 2025 | 434.00 | 440.00 | 434.00 | 434.00 | 434.00 | - | 743,100 |
| Dec 22, 2025 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | -1.81% | 797,500 |
| Dec 19, 2025 | 442.00 | 450.00 | 436.00 | 442.00 | 442.00 | - | 908,800 |
| Dec 18, 2025 | 440.00 | 448.00 | 440.00 | 442.00 | 442.00 | 0.91% | 1,424,100 |
| Dec 17, 2025 | 438.00 | 444.00 | 434.00 | 438.00 | 438.00 | - | 1,123,800 |
| Dec 16, 2025 | 444.00 | 444.00 | 436.00 | 438.00 | 438.00 | -1.35% | 1,086,400 |
| Dec 15, 2025 | 446.00 | 450.00 | 442.00 | 444.00 | 444.00 | 0.45% | 2,228,600 |
| Dec 12, 2025 | 472.00 | 472.00 | 438.00 | 442.00 | 442.00 | -6.36% | 6,573,300 |
| Dec 11, 2025 | 480.00 | 482.00 | 464.00 | 472.00 | 472.00 | -1.67% | 4,055,900 |
| Dec 10, 2025 | 484.00 | 488.00 | 472.00 | 480.00 | 480.00 | -0.83% | 6,100,200 |
| Dec 9, 2025 | 458.00 | 490.00 | 454.00 | 484.00 | 484.00 | 6.14% | 21,606,000 |
| Dec 8, 2025 | 454.00 | 460.00 | 452.00 | 456.00 | 456.00 | 0.88% | 3,378,500 |
| Dec 5, 2025 | 452.00 | 456.00 | 444.00 | 452.00 | 452.00 | 0.44% | 5,865,400 |
| Dec 4, 2025 | 452.00 | 454.00 | 440.00 | 450.00 | 450.00 | 0.45% | 3,398,700 |
| Dec 3, 2025 | 452.00 | 470.00 | 446.00 | 448.00 | 448.00 | 0.45% | 15,881,800 |
| Dec 2, 2025 | 436.00 | 446.00 | 430.00 | 446.00 | 446.00 | 3.72% | 4,238,300 |
| Dec 1, 2025 | 428.00 | 432.00 | 426.00 | 430.00 | 430.00 | - | 1,511,300 |
| Nov 28, 2025 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | - | 1,250,600 |
| Nov 27, 2025 | 430.00 | 432.00 | 422.00 | 430.00 | 430.00 | 0.94% | 1,919,200 |
| Nov 26, 2025 | 426.00 | 426.00 | 416.00 | 426.00 | 426.00 | -0.47% | 1,902,500 |
| Nov 25, 2025 | 442.00 | 442.00 | 422.00 | 428.00 | 428.00 | -2.73% | 2,214,200 |
| Nov 24, 2025 | 440.00 | 444.00 | 432.00 | 440.00 | 440.00 | - | 1,073,300 |
| Nov 21, 2025 | 442.00 | 448.00 | 440.00 | 440.00 | 440.00 | -0.45% | 1,459,200 |
| Nov 20, 2025 | 448.00 | 450.00 | 440.00 | 442.00 | 442.00 | -0.45% | 3,191,500 |
| Nov 19, 2025 | 440.00 | 448.00 | 436.00 | 444.00 | 444.00 | 1.37% | 3,976,500 |
| Nov 18, 2025 | 434.00 | 438.00 | 428.00 | 438.00 | 438.00 | 2.34% | 1,852,300 |
| Nov 17, 2025 | 426.00 | 440.00 | 426.00 | 428.00 | 428.00 | 0.47% | 3,277,400 |
| Nov 14, 2025 | 426.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.47% | 378,400 |
| Nov 13, 2025 | 422.00 | 432.00 | 420.00 | 424.00 | 424.00 | 0.47% | 1,473,000 |
| Nov 12, 2025 | 426.00 | 436.00 | 418.00 | 422.00 | 422.00 | 0.48% | 1,613,900 |
| Nov 11, 2025 | 418.00 | 450.00 | 412.00 | 420.00 | 420.00 | 1.45% | 3,233,500 |
| Nov 10, 2025 | 422.00 | 422.00 | 412.00 | 414.00 | 414.00 | -1.90% | 989,700 |
| Nov 7, 2025 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 426,600 |
| Nov 6, 2025 | 418.00 | 428.00 | 418.00 | 422.00 | 422.00 | 0.96% | 784,800 |
| Nov 5, 2025 | 426.00 | 430.00 | 418.00 | 418.00 | 418.00 | -1.88% | 709,400 |
| Nov 4, 2025 | 432.00 | 434.00 | 422.00 | 426.00 | 426.00 | -1.39% | 1,161,000 |
| Nov 3, 2025 | 426.00 | 444.00 | 422.00 | 432.00 | 432.00 | 0.93% | 1,580,400 |
| Oct 31, 2025 | 436.00 | 440.00 | 426.00 | 428.00 | 428.00 | -1.83% | 487,400 |
| Oct 30, 2025 | 436.00 | 438.00 | 424.00 | 436.00 | 436.00 | 1.40% | 1,166,700 |
| Oct 29, 2025 | 426.00 | 446.00 | 416.00 | 430.00 | 430.00 | 0.94% | 3,412,300 |
| Oct 28, 2025 | 432.00 | 438.00 | 424.00 | 426.00 | 426.00 | -1.39% | 1,006,800 |
| Oct 27, 2025 | 438.00 | 444.00 | 424.00 | 432.00 | 432.00 | -1.37% | 4,334,000 |
| Oct 24, 2025 | 436.00 | 452.00 | 432.00 | 438.00 | 438.00 | 1.39% | 6,148,700 |
| Oct 23, 2025 | 416.00 | 436.00 | 414.00 | 432.00 | 432.00 | 4.35% | 5,248,900 |
| Oct 22, 2025 | 408.00 | 416.00 | 402.00 | 414.00 | 414.00 | 1.97% | 3,834,100 |
| Oct 21, 2025 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | - | 1,620,400 |
| Oct 20, 2025 | 396.00 | 408.00 | 396.00 | 406.00 | 406.00 | 2.53% | 1,467,600 |
| Oct 17, 2025 | 406.00 | 410.00 | 392.00 | 396.00 | 396.00 | -0.50% | 1,573,300 |
| Oct 16, 2025 | 388.00 | 408.00 | 372.00 | 398.00 | 398.00 | 2.05% | 4,728,300 |
| Oct 15, 2025 | 404.00 | 406.00 | 376.00 | 390.00 | 390.00 | -3.47% | 7,625,400 |
| Oct 14, 2025 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | -2.42% | 2,002,400 |
| Oct 13, 2025 | 404.00 | 414.00 | 400.00 | 414.00 | 414.00 | 0.49% | 2,281,100 |
| Oct 10, 2025 | 420.00 | 420.00 | 398.00 | 412.00 | 412.00 | -0.48% | 2,570,300 |
| Oct 9, 2025 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 0.98% | 1,687,200 |