Price History - ISSP

Kembali ke Company
Ticker: ISSP
Company: PT Steel Pipe Industry of Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 246.00 250.00 246.00 246.00 642,900 0
28-Dec-2022 246.00 252.00 244.00 246.00 1,082,600 0
27-Dec-2022 244.00 246.00 242.00 246.00 1,550,100 0
26-Dec-2022 250.00 252.00 244.00 244.00 1,659,900 0
23-Dec-2022 250.00 252.00 248.00 248.00 561,900 0
22-Dec-2022 252.00 254.00 248.00 250.00 1,049,500 0
21-Dec-2022 252.00 254.00 248.00 250.00 927,500 0
20-Dec-2022 252.00 256.00 250.00 252.00 642,900 0
19-Dec-2022 254.00 256.00 252.00 254.00 432,600 0
16-Dec-2022 252.00 254.00 248.00 254.00 1,336,700 0
15-Dec-2022 254.00 254.00 248.00 252.00 3,261,200 0
14-Dec-2022 252.00 254.00 250.00 252.00 1,975,200 0
13-Dec-2022 256.00 258.00 250.00 252.00 3,126,700 0
12-Dec-2022 258.00 260.00 254.00 256.00 1,964,900 0
09-Dec-2022 264.00 264.00 256.00 258.00 1,341,700 0
08-Dec-2022 260.00 264.00 254.00 264.00 3,178,600 0
07-Dec-2022 264.00 264.00 256.00 260.00 2,297,200 0
06-Dec-2022 262.00 264.00 256.00 264.00 2,843,600 0
05-Dec-2022 264.00 266.00 260.00 262.00 2,059,300 0
02-Dec-2022 268.00 270.00 256.00 264.00 4,772,100 0
01-Dec-2022 270.00 270.00 266.00 268.00 1,105,300 0
30-Nov-2022 270.00 272.00 266.00 270.00 2,664,800 0
29-Nov-2022 272.00 272.00 268.00 268.00 3,325,000 0
28-Nov-2022 274.00 280.00 272.00 272.00 1,594,900 0
25-Nov-2022 272.00 274.00 270.00 274.00 1,726,500 0
24-Nov-2022 276.00 276.00 272.00 272.00 1,679,500 0
23-Nov-2022 276.00 280.00 274.00 276.00 2,424,700 0
22-Nov-2022 270.00 282.00 268.00 276.00 7,940,200 0
21-Nov-2022 268.00 272.00 268.00 270.00 1,414,000 0
18-Nov-2022 270.00 272.00 268.00 268.00 1,342,400 0
17-Nov-2022 270.00 272.00 268.00 270.00 924,000 0
16-Nov-2022 272.00 274.00 264.00 270.00 2,228,000 0
15-Nov-2022 272.00 276.00 270.00 272.00 2,853,200 0
14-Nov-2022 270.00 276.00 266.00 272.00 3,949,200 0
11-Nov-2022 268.00 270.00 264.00 270.00 3,185,200 0
10-Nov-2022 270.00 272.00 262.00 266.00 3,247,700 0
09-Nov-2022 270.00 274.00 268.00 268.00 2,955,700 0
08-Nov-2022 270.00 276.00 270.00 270.00 3,914,400 0
07-Nov-2022 270.00 274.00 268.00 270.00 2,457,600 0
04-Nov-2022 266.00 268.00 262.00 268.00 3,000,300 0
03-Nov-2022 272.00 272.00 262.00 266.00 3,466,000 0
02-Nov-2022 276.00 276.00 272.00 272.00 2,806,600 0
01-Nov-2022 276.00 278.00 272.00 276.00 2,486,800 0
31-Oct-2022 274.00 280.00 272.00 276.00 2,005,900 0
28-Oct-2022 270.00 274.00 270.00 272.00 1,571,700 0
27-Oct-2022 272.00 274.00 268.00 270.00 2,589,400 0
26-Oct-2022 270.00 274.00 266.00 272.00 1,434,800 0
25-Oct-2022 270.00 274.00 268.00 268.00 1,208,700 0
24-Oct-2022 270.00 276.00 266.00 270.00 5,158,800 0
21-Oct-2022 260.00 270.00 260.00 268.00 4,903,700 0
20-Oct-2022 260.00 264.00 250.00 260.00 2,798,700 0
19-Oct-2022 250.00 266.00 238.00 260.00 5,473,000 0
18-Oct-2022 260.00 262.00 254.00 254.00 3,781,800 0
17-Oct-2022 270.00 270.00 256.00 258.00 6,176,300 0
14-Oct-2022 274.00 276.00 268.00 270.00 3,557,900 0
13-Oct-2022 270.00 274.00 270.00 272.00 1,602,300 0
12-Oct-2022 276.00 280.00 270.00 270.00 4,658,600 0
11-Oct-2022 282.00 282.00 274.00 276.00 3,646,300 0
10-Oct-2022 286.00 288.00 280.00 280.00 2,077,000 0
07-Oct-2022 286.00 290.00 282.00 286.00 2,592,800 0
06-Oct-2022 282.00 290.00 282.00 286.00 2,714,600 0
05-Oct-2022 282.00 288.00 280.00 284.00 1,814,600 0
04-Oct-2022 278.00 284.00 278.00 282.00 4,027,700 0
03-Oct-2022 272.00 278.00 268.00 276.00 2,833,900 0
30-Sep-2022 282.00 282.00 268.00 272.00 9,615,600 0
29-Sep-2022 288.00 290.00 280.00 282.00 6,858,600 0
28-Sep-2022 294.00 294.00 286.00 288.00 3,591,600 0
27-Sep-2022 288.00 298.00 288.00 292.00 4,993,300 0
26-Sep-2022 298.00 300.00 288.00 290.00 5,553,600 0
23-Sep-2022 294.00 304.00 294.00 298.00 5,367,700 0
22-Sep-2022 294.00 294.00 282.00 294.00 7,857,100 0
21-Sep-2022 304.00 312.00 292.00 294.00 22,248,400 0
20-Sep-2022 310.00 314.00 302.00 304.00 6,768,200 0
19-Sep-2022 306.00 316.00 304.00 308.00 13,456,900 0
16-Sep-2022 308.00 312.00 304.00 306.00 7,576,500 0
15-Sep-2022 314.00 320.00 308.00 308.00 14,306,400 0
14-Sep-2022 302.00 320.00 300.00 314.00 36,965,300 0
13-Sep-2022 296.00 312.00 296.00 306.00 28,271,600 0
12-Sep-2022 294.00 300.00 294.00 296.00 14,101,500 0
09-Sep-2022 298.00 300.00 292.00 292.00 11,998,700 0
08-Sep-2022 300.00 304.00 296.00 298.00 7,694,100 0
07-Sep-2022 300.00 304.00 296.00 300.00 4,890,200 0
06-Sep-2022 306.00 306.00 298.00 300.00 7,317,300 0
05-Sep-2022 296.00 308.00 296.00 302.00 11,538,900 0
02-Sep-2022 304.00 308.00 300.00 304.00 8,257,700 0
01-Sep-2022 300.00 314.00 300.00 304.00 34,742,000 0
31-Aug-2022 286.00 308.00 284.00 300.00 72,198,900 0
30-Aug-2022 284.00 286.00 282.00 286.00 3,902,100 0
29-Aug-2022 286.00 286.00 278.00 284.00 4,454,900 0
26-Aug-2022 280.00 286.00 278.00 286.00 7,549,000 0
25-Aug-2022 274.00 280.00 274.00 278.00 2,196,700 0
24-Aug-2022 278.00 278.00 274.00 274.00 2,374,900 0
23-Aug-2022 282.00 282.00 270.00 274.00 5,944,000 0
22-Aug-2022 286.00 286.00 276.00 278.00 6,932,300 0
19-Aug-2022 282.00 284.00 278.00 284.00 3,280,800 0
18-Aug-2022 284.00 286.00 278.00 282.00 9,247,400 0
16-Aug-2022 290.00 294.00 284.00 284.00 8,089,800 0
15-Aug-2022 294.00 296.00 288.00 290.00 9,422,500 0
12-Aug-2022 278.00 292.00 276.00 292.00 23,556,800 0
11-Aug-2022 274.00 278.00 274.00 276.00 2,067,600 0