PT Indo Straits Tbk (IDX:PTIS)
Indonesia
· Delayed Price · Currency is IDR 294.00
-8.00 (-2.65%)
At close: Mar 6, 2026
PT Indo Straits Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 308.00 | 308.00 | 282.00 | 294.00 | 294.00 | -2.65% | 378,000 |
| Mar 5, 2026 | 276.00 | 330.00 | 276.00 | 302.00 | 302.00 | 6.34% | 1,096,200 |
| Mar 4, 2026 | 294.00 | 294.00 | 274.00 | 284.00 | 284.00 | -3.40% | 48,500 |
| Mar 3, 2026 | 296.00 | 296.00 | 282.00 | 294.00 | 294.00 | -0.68% | 21,300 |
| Mar 2, 2026 | 296.00 | 298.00 | 258.00 | 296.00 | 296.00 | -0.67% | 76,600 |
| Feb 27, 2026 | 302.00 | 324.00 | 258.00 | 298.00 | 298.00 | -0.67% | 114,200 |
| Feb 26, 2026 | 290.00 | 304.00 | 272.00 | 300.00 | 300.00 | 2.74% | 141,000 |
| Feb 25, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 153,200 |
| Feb 24, 2026 | 294.00 | 310.00 | 290.00 | 294.00 | 294.00 | - | 108,100 |
| Feb 23, 2026 | 294.00 | 296.00 | 268.00 | 294.00 | 294.00 | 0.68% | 59,300 |
| Feb 20, 2026 | 296.00 | 300.00 | 288.00 | 292.00 | 292.00 | -1.35% | 87,600 |
| Feb 19, 2026 | 302.00 | 302.00 | 284.00 | 296.00 | 296.00 | 0.68% | 129,500 |
| Feb 18, 2026 | 298.00 | 308.00 | 282.00 | 294.00 | 294.00 | -1.34% | 331,100 |
| Feb 13, 2026 | 294.00 | 324.00 | 282.00 | 298.00 | 298.00 | 1.36% | 997,300 |
| Feb 12, 2026 | 300.00 | 310.00 | 286.00 | 294.00 | 294.00 | 2.08% | 172,900 |
| Feb 11, 2026 | 284.00 | 296.00 | 284.00 | 288.00 | 288.00 | 1.41% | 130,500 |
| Feb 10, 2026 | 268.00 | 310.00 | 268.00 | 284.00 | 284.00 | 5.19% | 1,055,400 |
| Feb 9, 2026 | 270.00 | 296.00 | 254.00 | 270.00 | 270.00 | 0.75% | 200,300 |
| Feb 6, 2026 | 268.00 | 274.00 | 252.00 | 268.00 | 268.00 | - | 156,700 |
| Feb 5, 2026 | 268.00 | 274.00 | 258.00 | 268.00 | 268.00 | - | 136,800 |
| Feb 4, 2026 | 252.00 | 292.00 | 246.00 | 268.00 | 268.00 | 6.35% | 930,600 |
| Feb 3, 2026 | 242.00 | 296.00 | 240.00 | 252.00 | 252.00 | 5.88% | 3,690,600 |
| Feb 2, 2026 | 272.00 | 340.00 | 232.00 | 238.00 | 238.00 | -12.50% | 2,567,700 |
| Jan 30, 2026 | 278.00 | 294.00 | 254.00 | 272.00 | 272.00 | 7.09% | 113,300 |
| Jan 29, 2026 | 300.00 | 300.00 | 246.00 | 254.00 | 254.00 | -11.81% | 516,800 |
| Jan 28, 2026 | 326.00 | 374.00 | 278.00 | 288.00 | 288.00 | -11.66% | 1,334,700 |
| Jan 27, 2026 | 334.00 | 334.00 | 318.00 | 326.00 | 326.00 | -2.40% | 149,000 |
| Jan 26, 2026 | 350.00 | 360.00 | 332.00 | 334.00 | 334.00 | -4.57% | 61,800 |
| Jan 23, 2026 | 366.00 | 370.00 | 342.00 | 350.00 | 350.00 | -2.23% | 47,100 |
| Jan 22, 2026 | 350.00 | 370.00 | 350.00 | 358.00 | 358.00 | 2.29% | 63,200 |
| Jan 21, 2026 | 366.00 | 366.00 | 330.00 | 350.00 | 350.00 | -3.85% | 256,900 |
| Jan 20, 2026 | 352.00 | 370.00 | 352.00 | 364.00 | 364.00 | 3.41% | 70,200 |
| Jan 19, 2026 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | - | 100,800 |
| Jan 15, 2026 | 358.00 | 366.00 | 342.00 | 352.00 | 352.00 | -1.68% | 78,700 |
| Jan 14, 2026 | 362.00 | 366.00 | 352.00 | 358.00 | 358.00 | -1.10% | 78,500 |
| Jan 13, 2026 | 370.00 | 370.00 | 350.00 | 362.00 | 362.00 | -0.55% | 93,900 |
| Jan 12, 2026 | 380.00 | 384.00 | 362.00 | 364.00 | 364.00 | -3.19% | 433,500 |
| Jan 9, 2026 | 354.00 | 384.00 | 354.00 | 376.00 | 376.00 | 7.43% | 899,800 |
| Jan 8, 2026 | 348.00 | 360.00 | 344.00 | 350.00 | 350.00 | 0.57% | 110,500 |
| Jan 7, 2026 | 352.00 | 360.00 | 344.00 | 348.00 | 348.00 | -1.14% | 85,200 |
| Jan 6, 2026 | 358.00 | 358.00 | 336.00 | 352.00 | 352.00 | -1.12% | 986,000 |
| Jan 5, 2026 | 348.00 | 356.00 | 336.00 | 356.00 | 356.00 | 2.30% | 684,600 |
| Jan 2, 2026 | 344.00 | 348.00 | 342.00 | 348.00 | 348.00 | 2.35% | 70,300 |
| Dec 30, 2025 | 336.00 | 348.00 | 332.00 | 340.00 | 340.00 | -1.73% | 66,700 |
| Dec 29, 2025 | 344.00 | 346.00 | 332.00 | 346.00 | 346.00 | - | 199,800 |
| Dec 24, 2025 | 348.00 | 354.00 | 334.00 | 346.00 | 346.00 | -0.57% | 90,700 |
| Dec 23, 2025 | 352.00 | 362.00 | 342.00 | 348.00 | 348.00 | -1.14% | 44,400 |
| Dec 22, 2025 | 334.00 | 362.00 | 334.00 | 352.00 | 352.00 | 3.53% | 491,200 |
| Dec 19, 2025 | 356.00 | 356.00 | 330.00 | 340.00 | 340.00 | -0.58% | 125,600 |
| Dec 18, 2025 | 354.00 | 354.00 | 338.00 | 342.00 | 342.00 | - | 35,600 |
| Dec 17, 2025 | 342.00 | 356.00 | 340.00 | 342.00 | 342.00 | -1.72% | 80,000 |
| Dec 16, 2025 | 354.00 | 354.00 | 338.00 | 348.00 | 348.00 | 1.16% | 120,200 |
| Dec 15, 2025 | 344.00 | 370.00 | 332.00 | 344.00 | 344.00 | - | 552,300 |
| Dec 12, 2025 | 352.00 | 368.00 | 334.00 | 344.00 | 344.00 | -2.82% | 196,000 |
| Dec 11, 2025 | 358.00 | 368.00 | 350.00 | 354.00 | 354.00 | - | 199,800 |
| Dec 10, 2025 | 378.00 | 384.00 | 344.00 | 354.00 | 354.00 | -6.35% | 1,067,000 |
| Dec 9, 2025 | 390.00 | 392.00 | 362.00 | 378.00 | 378.00 | -3.08% | 1,638,400 |
| Dec 8, 2025 | 410.00 | 410.00 | 386.00 | 390.00 | 390.00 | -4.41% | 1,031,200 |
| Dec 5, 2025 | 410.00 | 410.00 | 398.00 | 408.00 | 408.00 | -0.49% | 232,800 |
| Dec 4, 2025 | 416.00 | 422.00 | 400.00 | 410.00 | 410.00 | -0.97% | 161,800 |
| Dec 3, 2025 | 402.00 | 478.00 | 402.00 | 414.00 | 414.00 | 2.99% | 2,581,400 |
| Dec 2, 2025 | 398.00 | 402.00 | 396.00 | 402.00 | 402.00 | -0.50% | 210,300 |
| Dec 1, 2025 | 406.00 | 410.00 | 390.00 | 404.00 | 404.00 | -0.49% | 16,200 |
| Nov 28, 2025 | 402.00 | 408.00 | 396.00 | 406.00 | 406.00 | 1.00% | 8,300 |
| Nov 27, 2025 | 412.00 | 412.00 | 396.00 | 402.00 | 402.00 | -2.90% | 48,800 |
| Nov 26, 2025 | 400.00 | 418.00 | 398.00 | 414.00 | 414.00 | 1.47% | 453,700 |
| Nov 25, 2025 | 400.00 | 410.00 | 398.00 | 408.00 | 408.00 | -0.49% | 23,800 |
| Nov 24, 2025 | 410.00 | 410.00 | 398.00 | 410.00 | 410.00 | - | 42,200 |
| Nov 21, 2025 | 400.00 | 410.00 | 398.00 | 410.00 | 410.00 | - | 25,000 |
| Nov 20, 2025 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | -1.44% | 215,300 |
| Nov 19, 2025 | 420.00 | 430.00 | 400.00 | 416.00 | 416.00 | 1.46% | 32,900 |
| Nov 18, 2025 | 400.00 | 424.00 | 400.00 | 410.00 | 410.00 | -0.97% | 16,900 |
| Nov 17, 2025 | 408.00 | 428.00 | 408.00 | 414.00 | 414.00 | 0.49% | 18,100 |
| Nov 14, 2025 | 430.00 | 430.00 | 410.00 | 412.00 | 412.00 | -3.29% | 38,500 |
| Nov 13, 2025 | 444.00 | 448.00 | 426.00 | 426.00 | 426.00 | 0.47% | 163,600 |
| Nov 12, 2025 | 388.00 | 476.00 | 388.00 | 424.00 | 424.00 | 9.28% | 1,774,300 |
| Nov 11, 2025 | 398.00 | 398.00 | 388.00 | 388.00 | 388.00 | -0.51% | 32,700 |
| Nov 10, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.01% | 80,200 |
| Nov 7, 2025 | 406.00 | 406.00 | 394.00 | 398.00 | 398.00 | 1.02% | 19,400 |
| Nov 6, 2025 | 394.00 | 402.00 | 388.00 | 394.00 | 394.00 | - | 42,200 |
| Nov 5, 2025 | 406.00 | 406.00 | 394.00 | 394.00 | 394.00 | -2.96% | 2,100 |
| Nov 4, 2025 | 402.00 | 408.00 | 394.00 | 406.00 | 406.00 | 1.00% | 26,200 |
| Nov 3, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | 3,100 |
| Oct 31, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | 500 |
| Oct 30, 2025 | 398.00 | 408.00 | 398.00 | 402.00 | 402.00 | -1.47% | 16,900 |
| Oct 29, 2025 | 410.00 | 410.00 | 400.00 | 408.00 | 408.00 | 0.99% | 18,000 |
| Oct 28, 2025 | 408.00 | 408.00 | 396.00 | 404.00 | 404.00 | 2.02% | 8,600 |
| Oct 27, 2025 | 410.00 | 410.00 | 396.00 | 396.00 | 396.00 | -3.41% | 25,600 |
| Oct 24, 2025 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 3,200 |
| Oct 23, 2025 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | -0.99% | 52,900 |
| Oct 22, 2025 | 410.00 | 410.00 | 400.00 | 404.00 | 404.00 | -0.49% | 61,800 |
| Oct 21, 2025 | 402.00 | 410.00 | 398.00 | 406.00 | 406.00 | 1.00% | 31,000 |
| Oct 20, 2025 | 396.00 | 410.00 | 396.00 | 402.00 | 402.00 | 1.01% | 37,300 |
| Oct 17, 2025 | 410.00 | 412.00 | 398.00 | 398.00 | 398.00 | - | 59,300 |
| Oct 16, 2025 | 416.00 | 416.00 | 396.00 | 398.00 | 398.00 | -1.49% | 93,900 |
| Oct 15, 2025 | 412.00 | 428.00 | 400.00 | 404.00 | 404.00 | -2.42% | 96,400 |
| Oct 14, 2025 | 438.00 | 450.00 | 406.00 | 414.00 | 414.00 | -1.90% | 240,700 |
| Oct 13, 2025 | 384.00 | 454.00 | 384.00 | 422.00 | 422.00 | -4.09% | 381,300 |
| Oct 10, 2025 | 456.00 | 472.00 | 410.00 | 440.00 | 440.00 | -0.90% | 724,600 |
| Oct 9, 2025 | 408.00 | 510.00 | 408.00 | 444.00 | 444.00 | 8.82% | 2,692,500 |