Price History - ISSP

Kembali ke Company
Ticker: ISSP
Company: PT Steel Pipe Industry of Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 246.00 248.00 232.00 236.00 2,992,400 0
15-Mar-2023 252.00 254.00 244.00 246.00 2,993,300 0
14-Mar-2023 262.00 264.00 244.00 246.00 9,545,900 0
13-Mar-2023 260.00 270.00 258.00 262.00 3,925,300 0
10-Mar-2023 268.00 270.00 264.00 266.00 2,689,600 0
09-Mar-2023 268.00 276.00 268.00 268.00 4,068,600 0
08-Mar-2023 264.00 276.00 256.00 272.00 11,091,800 0
07-Mar-2023 274.00 280.00 264.00 264.00 10,173,800 0
06-Mar-2023 264.00 280.00 262.00 274.00 21,655,500 0
03-Mar-2023 260.00 262.00 258.00 262.00 2,348,800 0
02-Mar-2023 258.00 262.00 258.00 258.00 6,134,100 0
01-Mar-2023 258.00 260.00 256.00 258.00 702,700 0
28-Feb-2023 254.00 260.00 254.00 258.00 1,847,000 0
27-Feb-2023 258.00 260.00 254.00 254.00 1,780,400 0
24-Feb-2023 254.00 260.00 254.00 256.00 1,224,800 0
23-Feb-2023 256.00 260.00 254.00 254.00 2,919,900 0
22-Feb-2023 258.00 260.00 254.00 256.00 1,028,800 0
21-Feb-2023 262.00 264.00 254.00 258.00 2,650,300 0
20-Feb-2023 264.00 264.00 258.00 260.00 1,930,600 0
17-Feb-2023 256.00 262.00 256.00 262.00 1,876,100 0
16-Feb-2023 260.00 262.00 252.00 256.00 2,296,000 0
15-Feb-2023 260.00 266.00 256.00 260.00 1,878,700 0
14-Feb-2023 256.00 264.00 256.00 262.00 1,481,700 0
13-Feb-2023 256.00 258.00 254.00 254.00 1,173,400 0
10-Feb-2023 264.00 264.00 252.00 256.00 3,725,900 0
09-Feb-2023 264.00 266.00 260.00 262.00 2,105,700 0
08-Feb-2023 266.00 270.00 264.00 264.00 4,196,100 0
07-Feb-2023 266.00 270.00 262.00 266.00 2,434,600 0
06-Feb-2023 268.00 272.00 260.00 266.00 4,337,000 0
03-Feb-2023 256.00 266.00 254.00 266.00 9,081,300 0
02-Feb-2023 254.00 258.00 252.00 254.00 2,455,000 0
01-Feb-2023 252.00 254.00 248.00 252.00 2,045,600 0
31-Jan-2023 254.00 256.00 250.00 252.00 1,461,500 0
30-Jan-2023 256.00 260.00 252.00 252.00 2,297,700 0
27-Jan-2023 254.00 258.00 252.00 256.00 4,231,400 0
26-Jan-2023 244.00 256.00 244.00 252.00 9,319,800 0
25-Jan-2023 244.00 246.00 240.00 244.00 1,460,500 0
24-Jan-2023 240.00 246.00 240.00 242.00 2,944,100 0
20-Jan-2023 248.00 248.00 238.00 240.00 1,764,900 0
19-Jan-2023 238.00 242.00 236.00 240.00 2,260,700 0
18-Jan-2023 242.00 244.00 238.00 238.00 1,058,100 0
17-Jan-2023 238.00 244.00 238.00 242.00 1,943,400 0
16-Jan-2023 230.00 242.00 230.00 236.00 2,946,100 0
13-Jan-2023 230.00 234.00 228.00 230.00 1,978,800 0
12-Jan-2023 232.00 236.00 230.00 230.00 964,900 0
11-Jan-2023 232.00 238.00 230.00 232.00 1,225,000 0
10-Jan-2023 234.00 234.00 228.00 232.00 2,301,500 0
09-Jan-2023 238.00 240.00 232.00 234.00 1,941,700 0
06-Jan-2023 242.00 244.00 232.00 236.00 2,805,200 0
05-Jan-2023 248.00 250.00 238.00 242.00 3,265,100 0
04-Jan-2023 248.00 250.00 246.00 248.00 1,042,700 0
03-Jan-2023 250.00 252.00 246.00 248.00 1,226,300 0
02-Jan-2023 246.00 250.00 246.00 248.00 665,300 0
30-Dec-2022 246.00 248.00 244.00 246.00 1,295,200 0