Price History - ISSP

Kembali ke Company
Ticker: ISSP
Company: PT Steel Pipe Industry of Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 310.00 310.00 302.00 308.00 4,773,800 0
18-Jan-2024 312.00 314.00 306.00 308.00 5,310,000 0
17-Jan-2024 320.00 320.00 312.00 312.00 2,641,300 0
16-Jan-2024 318.00 320.00 314.00 316.00 5,639,800 0
15-Jan-2024 318.00 322.00 314.00 318.00 5,432,900 0
12-Jan-2024 322.00 326.00 314.00 316.00 11,726,400 0
11-Jan-2024 316.00 332.00 316.00 320.00 14,159,200 0
10-Jan-2024 302.00 326.00 300.00 320.00 34,151,900 0
09-Jan-2024 302.00 306.00 300.00 302.00 4,185,700 0
08-Jan-2024 306.00 310.00 302.00 302.00 3,860,400 0
05-Jan-2024 298.00 312.00 298.00 306.00 14,243,400 0
04-Jan-2024 294.00 300.00 292.00 298.00 4,899,000 0
03-Jan-2024 292.00 296.00 290.00 292.00 562,500 0
02-Jan-2024 292.00 296.00 292.00 292.00 2,227,900 0
29-Dec-2023 294.00 294.00 288.00 292.00 1,297,200 0
28-Dec-2023 290.00 294.00 288.00 292.00 1,629,400 0
27-Dec-2023 288.00 292.00 286.00 290.00 1,160,800 0
22-Dec-2023 288.00 290.00 284.00 286.00 1,102,300 0
21-Dec-2023 290.00 290.00 280.00 288.00 3,231,000 0
20-Dec-2023 286.00 290.00 286.00 288.00 2,143,900 0
19-Dec-2023 290.00 292.00 286.00 286.00 1,561,200 0
18-Dec-2023 290.00 290.00 286.00 290.00 2,301,500 0
15-Dec-2023 294.00 294.00 286.00 290.00 1,445,900 0
14-Dec-2023 288.00 294.00 286.00 290.00 2,328,800 0
13-Dec-2023 280.00 288.00 280.00 286.00 1,305,200 0
12-Dec-2023 286.00 290.00 280.00 280.00 2,351,100 0
11-Dec-2023 288.00 292.00 284.00 288.00 1,620,600 0
08-Dec-2023 292.00 294.00 288.00 292.00 1,387,400 0
07-Dec-2023 290.00 294.00 288.00 292.00 1,634,800 0
06-Dec-2023 294.00 294.00 288.00 290.00 1,971,400 0
05-Dec-2023 296.00 296.00 290.00 294.00 1,376,600 0
04-Dec-2023 292.00 298.00 290.00 296.00 4,239,800 0
01-Dec-2023 292.00 294.00 288.00 290.00 1,371,800 0
30-Nov-2023 286.00 294.00 286.00 294.00 4,164,600 0
29-Nov-2023 290.00 292.00 286.00 286.00 2,096,100 0
28-Nov-2023 290.00 292.00 288.00 288.00 899,300 0
27-Nov-2023 288.00 292.00 286.00 290.00 2,540,700 0
24-Nov-2023 290.00 292.00 284.00 284.00 2,769,000 0
23-Nov-2023 290.00 292.00 288.00 290.00 742,000 0
22-Nov-2023 294.00 300.00 278.00 290.00 8,075,100 0
21-Nov-2023 294.00 298.00 292.00 294.00 2,340,200 0
20-Nov-2023 294.00 300.00 284.00 292.00 5,651,800 0
17-Nov-2023 292.00 296.00 290.00 294.00 2,435,600 0
16-Nov-2023 296.00 296.00 290.00 292.00 2,043,800 0
15-Nov-2023 292.00 296.00 290.00 292.00 1,559,500 0
14-Nov-2023 292.00 294.00 288.00 292.00 628,300 0
13-Nov-2023 284.00 292.00 284.00 292.00 1,323,200 0
10-Nov-2023 294.00 298.00 288.00 288.00 2,765,900 0
09-Nov-2023 292.00 298.00 288.00 294.00 6,662,700 0
08-Nov-2023 290.00 294.00 288.00 288.00 1,394,800 0
07-Nov-2023 290.00 294.00 290.00 292.00 1,607,900 0
06-Nov-2023 288.00 296.00 286.00 292.00 3,707,900 0
03-Nov-2023 286.00 288.00 284.00 286.00 2,199,500 0
02-Nov-2023 282.00 290.00 280.00 284.00 2,941,700 0
01-Nov-2023 292.00 294.00 282.00 282.00 5,911,900 0
31-Oct-2023 296.00 298.00 288.00 292.00 3,783,300 0
30-Oct-2023 274.00 302.00 272.00 294.00 21,412,500 0
27-Oct-2023 274.00 278.00 270.00 272.00 1,504,800 0
26-Oct-2023 274.00 280.00 270.00 272.00 3,618,600 0
25-Oct-2023 280.00 284.00 274.00 274.00 3,234,300 0
24-Oct-2023 280.00 282.00 274.00 278.00 1,307,000 0
23-Oct-2023 280.00 280.00 272.00 278.00 3,331,200 0
20-Oct-2023 282.00 286.00 276.00 280.00 4,102,300 0
19-Oct-2023 292.00 292.00 282.00 284.00 2,888,700 0
18-Oct-2023 290.00 294.00 288.00 292.00 1,791,100 0
17-Oct-2023 288.00 294.00 286.00 290.00 1,280,900 0
16-Oct-2023 294.00 298.00 286.00 288.00 4,953,600 0
13-Oct-2023 296.00 296.00 290.00 292.00 1,598,800 0
12-Oct-2023 292.00 296.00 290.00 294.00 1,382,300 0
11-Oct-2023 294.00 296.00 290.00 290.00 1,767,800 0
10-Oct-2023 294.00 300.00 292.00 292.00 1,577,000 0
09-Oct-2023 296.00 302.00 294.00 294.00 2,565,800 0
06-Oct-2023 290.00 298.00 290.00 296.00 2,509,000 0
05-Oct-2023 292.00 300.00 290.00 290.00 4,079,500 0
04-Oct-2023 298.00 304.00 274.00 290.00 15,412,500 0
03-Oct-2023 290.00 294.00 288.00 294.00 2,428,600 0
02-Oct-2023 290.00 294.00 286.00 288.00 2,418,300 0
29-Sep-2023 294.00 296.00 290.00 290.00 1,856,700 0
27-Sep-2023 294.00 294.00 286.00 292.00 5,236,800 0
26-Sep-2023 302.00 306.00 286.00 292.00 16,900,600 0
25-Sep-2023 308.00 312.00 302.00 302.00 8,963,900 0
22-Sep-2023 308.00 312.00 302.00 308.00 6,744,100 0
21-Sep-2023 304.00 314.00 304.00 308.00 30,954,900 0
20-Sep-2023 290.00 308.00 290.00 304.00 21,594,700 0
19-Sep-2023 288.00 294.00 286.00 290.00 5,596,800 0
18-Sep-2023 290.00 292.00 284.00 288.00 3,859,500 0
15-Sep-2023 290.00 294.00 286.00 290.00 3,692,000 0
14-Sep-2023 300.00 302.00 290.00 290.00 9,227,100 0
13-Sep-2023 284.00 296.00 280.00 294.00 14,913,600 0
12-Sep-2023 282.00 286.00 280.00 284.00 2,503,200 0
11-Sep-2023 280.00 284.00 278.00 280.00 2,100,000 0
08-Sep-2023 278.00 286.00 276.00 280.00 4,661,000 0
07-Sep-2023 278.00 280.00 274.00 278.00 1,418,800 0
06-Sep-2023 280.00 280.00 278.00 278.00 1,922,100 0
05-Sep-2023 278.00 280.00 276.00 280.00 2,239,200 0
04-Sep-2023 286.00 286.00 278.00 278.00 3,229,200 0
01-Sep-2023 286.00 290.00 282.00 284.00 1,961,600 0
31-Aug-2023 280.00 286.00 272.00 286.00 9,088,300 0
30-Aug-2023 280.00 284.00 278.00 280.00 7,571,700 0
29-Aug-2023 282.00 286.00 280.00 280.00 2,681,000 0