Price History - ISSP

Kembali ke Company
Ticker: ISSP
Company: PT Steel Pipe Industry of Indonesia Tbk
Date Open High Low Close Volume Value
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
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