Price History - ISSP

Kembali ke Company
Ticker: ISSP
Company: PT Steel Pipe Industry of Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 284.00 286.00 280.00 282.00 3,520,800 0
25-Aug-2023 288.00 288.00 282.00 284.00 1,442,500 0
24-Aug-2023 286.00 290.00 282.00 286.00 2,631,100 0
23-Aug-2023 288.00 288.00 284.00 286.00 5,597,900 0
22-Aug-2023 290.00 294.00 286.00 288.00 4,968,100 0
21-Aug-2023 286.00 290.00 284.00 290.00 5,086,700 0
18-Aug-2023 284.00 286.00 278.00 284.00 2,808,800 0
16-Aug-2023 282.00 284.00 280.00 282.00 1,706,800 0
15-Aug-2023 284.00 288.00 282.00 282.00 4,594,500 0
14-Aug-2023 284.00 288.00 276.00 284.00 3,801,500 0
11-Aug-2023 284.00 288.00 282.00 284.00 2,062,400 0
10-Aug-2023 282.00 288.00 280.00 284.00 2,205,400 0
09-Aug-2023 288.00 290.00 284.00 284.00 3,230,900 0
08-Aug-2023 288.00 294.00 286.00 290.00 3,936,400 0
07-Aug-2023 288.00 292.00 288.00 288.00 2,445,000 0
04-Aug-2023 292.00 294.00 286.00 288.00 3,421,600 0
03-Aug-2023 282.00 292.00 282.00 290.00 4,653,200 0
02-Aug-2023 284.00 286.00 282.00 284.00 3,257,100 0
01-Aug-2023 278.00 286.00 278.00 284.00 4,649,500 0
31-Jul-2023 282.00 288.00 272.00 278.00 10,208,300 0
28-Jul-2023 288.00 292.00 284.00 284.00 4,044,500 0
27-Jul-2023 290.00 292.00 286.00 290.00 7,565,100 0
26-Jul-2023 292.00 292.00 282.00 290.00 4,659,100 0
25-Jul-2023 292.00 296.00 290.00 290.00 4,760,700 0
24-Jul-2023 290.00 294.00 288.00 292.00 3,365,900 0
21-Jul-2023 300.00 302.00 288.00 290.00 8,432,900 0
20-Jul-2023 294.00 300.00 292.00 298.00 8,905,000 0
18-Jul-2023 294.00 298.00 286.00 294.00 17,616,600 0
17-Jul-2023 282.00 290.00 282.00 290.00 13,221,200 0
14-Jul-2023 282.00 286.00 274.00 282.00 4,295,200 0
13-Jul-2023 284.00 290.00 280.00 280.00 7,902,200 0
12-Jul-2023 284.00 286.00 280.00 282.00 5,547,900 0
11-Jul-2023 278.00 288.00 274.00 282.00 22,786,800 0
10-Jul-2023 278.00 282.00 274.00 280.00 8,677,500 0
07-Jul-2023 274.00 278.00 272.00 278.00 6,390,500 0
06-Jul-2023 272.00 278.00 268.00 276.00 6,487,800 0
05-Jul-2023 272.00 274.00 268.00 270.00 7,809,500 0
04-Jul-2023 266.00 272.00 266.00 272.00 6,297,900 0
03-Jul-2023 262.00 266.00 260.00 266.00 3,331,200 0
27-Jun-2023 270.00 270.00 260.00 262.00 10,466,400 0
26-Jun-2023 270.00 274.00 268.00 270.00 2,260,200 0
23-Jun-2023 272.00 274.00 268.00 272.00 3,502,600 0
22-Jun-2023 268.00 276.00 266.00 272.00 4,786,300 0
21-Jun-2023 268.00 272.00 264.00 266.00 3,133,900 0
20-Jun-2023 272.00 274.00 266.00 268.00 6,190,400 0
19-Jun-2023 272.00 276.00 266.00 272.00 6,447,900 0
16-Jun-2023 282.00 284.00 270.00 272.00 11,142,200 0
15-Jun-2023 268.00 282.00 266.00 280.00 24,298,900 0
14-Jun-2023 266.00 268.00 264.00 266.00 5,694,900 0
13-Jun-2023 266.00 268.00 262.00 264.00 2,124,500 0
12-Jun-2023 260.00 266.00 260.00 264.00 2,164,300 0
09-Jun-2023 266.00 266.00 258.00 260.00 2,723,400 0
08-Jun-2023 268.00 270.00 262.00 264.00 4,495,200 0
07-Jun-2023 262.00 268.00 260.00 266.00 5,626,900 0
06-Jun-2023 256.00 266.00 256.00 260.00 4,530,800 0
05-Jun-2023 256.00 260.00 256.00 256.00 1,176,400 0
31-May-2023 264.00 264.00 254.00 256.00 3,391,900 0
30-May-2023 266.00 268.00 264.00 264.00 1,613,100 0
29-May-2023 266.00 270.00 260.00 266.00 6,739,300 0
26-May-2023 256.00 266.00 254.00 266.00 4,866,100 0
25-May-2023 258.00 260.00 256.00 256.00 1,118,100 0
24-May-2023 256.00 260.00 252.00 258.00 2,889,200 0
23-May-2023 256.00 258.00 252.00 254.00 1,115,500 0
22-May-2023 256.00 260.00 252.00 256.00 1,135,500 0
19-May-2023 254.00 258.00 254.00 256.00 2,458,600 0
17-May-2023 258.00 262.00 252.00 252.00 2,531,500 0
16-May-2023 256.00 266.00 256.00 256.00 4,969,400 0
15-May-2023 256.00 260.00 250.00 256.00 3,700,200 0
12-May-2023 266.00 270.00 254.00 256.00 10,368,400 0
11-May-2023 252.00 272.00 250.00 266.00 24,163,100 0
10-May-2023 252.00 252.00 248.00 252.00 1,593,100 0
09-May-2023 254.00 254.00 250.00 252.00 2,126,800 0
08-May-2023 248.00 254.00 248.00 254.00 1,409,300 0
05-May-2023 250.00 252.00 246.00 246.00 2,381,400 0
04-May-2023 250.00 254.00 248.00 248.00 1,327,300 0
03-May-2023 246.00 258.00 246.00 250.00 4,387,500 0
02-May-2023 248.00 248.00 244.00 246.00 1,406,600 0
28-Apr-2023 248.00 250.00 246.00 248.00 1,638,700 0
27-Apr-2023 248.00 250.00 246.00 246.00 1,413,700 0
26-Apr-2023 242.00 248.00 242.00 248.00 1,881,400 0
18-Apr-2023 246.00 250.00 240.00 244.00 2,413,600 0
17-Apr-2023 246.00 250.00 244.00 246.00 1,320,000 0
14-Apr-2023 244.00 250.00 242.00 246.00 972,700 0
13-Apr-2023 248.00 250.00 244.00 244.00 2,417,900 0
12-Apr-2023 250.00 252.00 248.00 248.00 937,500 0
11-Apr-2023 252.00 254.00 246.00 250.00 1,971,800 0
10-Apr-2023 250.00 256.00 248.00 252.00 2,867,800 0
06-Apr-2023 248.00 252.00 248.00 250.00 2,187,200 0
05-Apr-2023 246.00 252.00 238.00 248.00 3,569,700 0
04-Apr-2023 252.00 252.00 246.00 246.00 2,182,300 0
03-Apr-2023 254.00 256.00 248.00 252.00 4,276,700 0
31-Mar-2023 256.00 256.00 250.00 252.00 1,181,400 0
30-Mar-2023 258.00 260.00 254.00 256.00 925,200 0
29-Mar-2023 252.00 258.00 248.00 258.00 1,617,500 0
28-Mar-2023 248.00 252.00 246.00 250.00 630,200 0
27-Mar-2023 252.00 254.00 248.00 248.00 1,077,700 0
24-Mar-2023 252.00 256.00 248.00 252.00 1,567,600 0
21-Mar-2023 240.00 254.00 238.00 252.00 3,012,600 0
20-Mar-2023 242.00 244.00 238.00 240.00 774,300 0
17-Mar-2023 238.00 246.00 232.00 242.00 2,495,300 0