PT Steel Pipe Industry of Indonesia Tbk (IDX:ISSP)
Indonesia
· Delayed Price · Currency is IDR 452.00
+2.00 (0.44%)
At close: Dec 5, 2025
IDX:ISSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 400.00 | 412.00 | 398.00 | 410.00 | 410.00 | - | 1,884,500 |
| Oct 7, 2025 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | -1.44% | 2,463,200 |
| Oct 6, 2025 | 426.00 | 426.00 | 410.00 | 416.00 | 416.00 | -0.48% | 2,697,800 |
| Oct 3, 2025 | 428.00 | 428.00 | 414.00 | 418.00 | 418.00 | -3.24% | 5,971,900 |
| Oct 2, 2025 | 448.00 | 448.00 | 432.00 | 432.00 | 432.00 | -3.14% | 2,759,000 |
| Oct 1, 2025 | 444.00 | 450.00 | 440.00 | 446.00 | 446.00 | 1.36% | 2,888,800 |
| Sep 30, 2025 | 442.00 | 446.00 | 430.00 | 440.00 | 440.00 | -0.90% | 2,453,700 |
| Sep 29, 2025 | 452.00 | 452.00 | 438.00 | 444.00 | 444.00 | -1.33% | 1,143,600 |
| Sep 26, 2025 | 450.00 | 452.00 | 436.00 | 450.00 | 450.00 | 1.35% | 4,650,200 |
| Sep 25, 2025 | 450.00 | 456.00 | 444.00 | 444.00 | 444.00 | 0.45% | 6,298,100 |
| Sep 24, 2025 | 440.00 | 460.00 | 434.00 | 442.00 | 442.00 | 0.45% | 18,447,400 |
| Sep 23, 2025 | 406.00 | 450.00 | 402.00 | 440.00 | 440.00 | 9.45% | 16,550,700 |
| Sep 22, 2025 | 408.00 | 410.00 | 400.00 | 402.00 | 402.00 | -1.47% | 1,336,000 |
| Sep 19, 2025 | 400.00 | 414.00 | 398.00 | 408.00 | 408.00 | 1.49% | 2,658,900 |
| Sep 18, 2025 | 406.00 | 414.00 | 400.00 | 402.00 | 402.00 | - | 2,230,300 |
| Sep 17, 2025 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 777,400 |
| Sep 16, 2025 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | - | 1,310,400 |
| Sep 15, 2025 | 408.00 | 416.00 | 398.00 | 408.00 | 408.00 | 0.49% | 1,429,700 |
| Sep 12, 2025 | 404.00 | 414.00 | 402.00 | 406.00 | 406.00 | 1.50% | 1,801,300 |
| Sep 11, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.48% | 2,316,800 |
| Sep 10, 2025 | 408.00 | 410.00 | 400.00 | 406.00 | 406.00 | -1.46% | 3,337,900 |
| Sep 9, 2025 | 404.00 | 420.00 | 400.00 | 412.00 | 412.00 | 1.98% | 3,149,800 |
| Sep 8, 2025 | 414.00 | 424.00 | 402.00 | 404.00 | 404.00 | -2.42% | 4,146,900 |
| Sep 4, 2025 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | -1.43% | 2,048,200 |
| Sep 3, 2025 | 430.00 | 430.00 | 412.00 | 420.00 | 420.00 | - | 4,048,400 |
| Sep 2, 2025 | 418.00 | 424.00 | 410.00 | 420.00 | 420.00 | 2.94% | 3,347,000 |
| Sep 1, 2025 | 398.00 | 412.00 | 384.00 | 408.00 | 408.00 | -1.45% | 9,048,000 |
| Aug 29, 2025 | 412.00 | 424.00 | 398.00 | 414.00 | 414.00 | -0.48% | 7,066,200 |
| Aug 28, 2025 | 422.00 | 430.00 | 412.00 | 416.00 | 416.00 | -1.42% | 9,301,900 |
| Aug 27, 2025 | 412.00 | 422.00 | 404.00 | 422.00 | 422.00 | 2.43% | 4,438,600 |
| Aug 26, 2025 | 418.00 | 426.00 | 412.00 | 412.00 | 412.00 | -1.44% | 9,116,900 |
| Aug 25, 2025 | 394.00 | 424.00 | 394.00 | 418.00 | 418.00 | 6.09% | 30,224,100 |
| Aug 22, 2025 | 388.00 | 398.00 | 384.00 | 394.00 | 394.00 | 0.51% | 2,930,200 |
| Aug 21, 2025 | 390.00 | 392.00 | 384.00 | 392.00 | 392.00 | 0.51% | 1,273,100 |
| Aug 20, 2025 | 390.00 | 398.00 | 388.00 | 390.00 | 390.00 | - | 3,664,700 |
| Aug 19, 2025 | 378.00 | 394.00 | 366.00 | 390.00 | 390.00 | 3.17% | 5,554,300 |
| Aug 15, 2025 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | -1.56% | 4,490,000 |
| Aug 14, 2025 | 390.00 | 390.00 | 372.00 | 384.00 | 384.00 | -2.04% | 7,535,100 |
| Aug 13, 2025 | 392.00 | 396.00 | 384.00 | 392.00 | 392.00 | - | 5,608,300 |
| Aug 12, 2025 | 396.00 | 400.00 | 384.00 | 392.00 | 392.00 | -1.01% | 5,121,800 |
| Aug 11, 2025 | 386.00 | 400.00 | 378.00 | 396.00 | 396.00 | 3.13% | 10,281,200 |
| Aug 8, 2025 | 362.00 | 394.00 | 356.00 | 384.00 | 384.00 | 6.08% | 19,393,000 |
| Aug 7, 2025 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | 1.12% | 3,105,900 |
| Aug 6, 2025 | 348.00 | 360.00 | 346.00 | 358.00 | 358.00 | 2.29% | 4,006,900 |
| Aug 5, 2025 | 352.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 2,272,000 |
| Aug 4, 2025 | 348.00 | 354.00 | 336.00 | 350.00 | 350.00 | 0.57% | 4,696,200 |
| Aug 1, 2025 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | 0.58% | 2,252,200 |
| Jul 31, 2025 | 358.00 | 358.00 | 344.00 | 346.00 | 346.00 | -2.26% | 2,891,100 |
| Jul 30, 2025 | 350.00 | 360.00 | 340.00 | 354.00 | 354.00 | 1.14% | 6,451,400 |
| Jul 29, 2025 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 1.16% | 4,013,700 |
| Jul 28, 2025 | 352.00 | 362.00 | 346.00 | 346.00 | 346.00 | -1.14% | 5,607,000 |
| Jul 25, 2025 | 352.00 | 356.00 | 342.00 | 350.00 | 350.00 | -0.57% | 4,465,100 |
| Jul 24, 2025 | 354.00 | 358.00 | 340.00 | 352.00 | 352.00 | 0.57% | 3,001,700 |
| Jul 23, 2025 | 342.00 | 354.00 | 342.00 | 350.00 | 350.00 | 2.94% | 4,048,400 |
| Jul 22, 2025 | 338.00 | 344.00 | 330.00 | 340.00 | 340.00 | 3.03% | 3,351,200 |
| Jul 21, 2025 | 334.00 | 336.00 | 324.00 | 330.00 | 330.00 | -1.20% | 3,112,400 |
| Jul 18, 2025 | 350.00 | 354.00 | 334.00 | 334.00 | 334.00 | -6.70% | 7,069,300 |
| Jul 17, 2025 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.65% | 2,517,800 |