Price History - PTIS

Kembali ke Company
Ticker: PTIS
Company: Indo Straits Tbk
Date Open High Low Close Volume Value
06-May-2025 302.00 332.00 258.00 306.00 3,971,200 0
05-May-2025 304.00 312.00 298.00 302.00 194,700 0
02-May-2025 304.00 340.00 296.00 304.00 544,800 0
30-Apr-2025 304.00 314.00 298.00 304.00 343,400 0
29-Apr-2025 308.00 320.00 302.00 308.00 97,300 0
28-Apr-2025 340.00 340.00 300.00 302.00 655,600 0
25-Apr-2025 296.00 336.00 282.00 330.00 571,400 0
24-Apr-2025 298.00 338.00 282.00 288.00 478,200 0
23-Apr-2025 286.00 308.00 268.00 298.00 540,800 0
22-Apr-2025 286.00 290.00 280.00 280.00 491,200 0
21-Apr-2025 298.00 306.00 280.00 286.00 479,700 0
17-Apr-2025 302.00 310.00 284.00 298.00 982,900 0
16-Apr-2025 290.00 304.00 278.00 302.00 793,500 0
15-Apr-2025 282.00 298.00 254.00 294.00 596,500 0
14-Apr-2025 270.00 286.00 270.00 282.00 673,600 0
11-Apr-2025 274.00 290.00 246.00 278.00 1,359,900 0
10-Apr-2025 222.00 280.00 222.00 270.00 1,875,400 0
09-Apr-2025 232.00 240.00 212.00 224.00 870,000 0
08-Apr-2025 210.00 238.00 208.00 232.00 1,355,200 0
27-Mar-2025 216.00 222.00 210.00 216.00 66,700 0
26-Mar-2025 214.00 226.00 214.00 218.00 61,600 0
25-Mar-2025 222.00 222.00 212.00 220.00 14,700 0
24-Mar-2025 222.00 222.00 210.00 222.00 118,500 0
21-Mar-2025 226.00 226.00 220.00 222.00 82,100 0
20-Mar-2025 226.00 226.00 220.00 226.00 98,800 0
19-Mar-2025 222.00 228.00 210.00 224.00 126,500 0
18-Mar-2025 236.00 236.00 200.00 224.00 430,400 0
17-Mar-2025 230.00 236.00 230.00 236.00 20,100 0
14-Mar-2025 232.00 234.00 228.00 232.00 140,000 0
13-Mar-2025 228.00 238.00 222.00 232.00 202,100 0
12-Mar-2025 238.00 238.00 230.00 232.00 134,100 0
11-Mar-2025 232.00 240.00 232.00 240.00 31,800 0
10-Mar-2025 240.00 242.00 236.00 236.00 4,600 0
07-Mar-2025 238.00 240.00 234.00 234.00 39,200 0
06-Mar-2025 232.00 244.00 232.00 240.00 53,700 0
05-Mar-2025 232.00 242.00 230.00 236.00 78,000 0
04-Mar-2025 236.00 238.00 230.00 232.00 130,200 0
03-Mar-2025 242.00 242.00 232.00 236.00 81,600 0
28-Feb-2025 244.00 244.00 232.00 232.00 171,200 0
27-Feb-2025 238.00 242.00 234.00 238.00 75,700 0
26-Feb-2025 236.00 240.00 234.00 238.00 131,600 0
25-Feb-2025 234.00 246.00 230.00 236.00 532,900 0
24-Feb-2025 236.00 238.00 234.00 234.00 86,600 0
21-Feb-2025 238.00 240.00 234.00 236.00 130,500 0
20-Feb-2025 236.00 242.00 232.00 236.00 365,500 0
19-Feb-2025 250.00 260.00 226.00 238.00 2,399,600 0
18-Feb-2025 254.00 262.00 242.00 250.00 297,900 0
17-Feb-2025 240.00 284.00 240.00 252.00 2,625,600 0
14-Feb-2025 234.00 242.00 234.00 240.00 27,400 0
13-Feb-2025 244.00 244.00 232.00 238.00 122,700 0
12-Feb-2025 242.00 242.00 234.00 236.00 97,000 0
11-Feb-2025 238.00 244.00 232.00 232.00 193,400 0
10-Feb-2025 238.00 250.00 230.00 238.00 396,000 0
07-Feb-2025 244.00 244.00 238.00 238.00 153,500 0
06-Feb-2025 246.00 250.00 238.00 244.00 359,600 0
05-Feb-2025 244.00 248.00 242.00 246.00 296,700 0
04-Feb-2025 244.00 246.00 238.00 244.00 147,400 0
03-Feb-2025 246.00 246.00 234.00 244.00 308,200 0
31-Jan-2025 244.00 248.00 240.00 240.00 258,500 0
30-Jan-2025 236.00 246.00 236.00 244.00 366,800 0
24-Jan-2025 238.00 240.00 236.00 236.00 140,800 0
23-Jan-2025 242.00 244.00 236.00 238.00 696,400 0
22-Jan-2025 244.00 244.00 234.00 242.00 677,400 0
21-Jan-2025 242.00 250.00 236.00 242.00 774,700 0
20-Jan-2025 288.00 290.00 242.00 250.00 6,912,800 0
17-Jan-2025 234.00 286.00 226.00 286.00 15,457,900 0
16-Jan-2025 230.00 232.00 226.00 230.00 162,700 0
15-Jan-2025 228.00 234.00 226.00 228.00 257,500 0
14-Jan-2025 228.00 238.00 224.00 228.00 288,200 0
13-Jan-2025 230.00 230.00 222.00 228.00 137,900 0
10-Jan-2025 230.00 230.00 222.00 230.00 258,000 0
09-Jan-2025 232.00 236.00 226.00 232.00 311,300 0
08-Jan-2025 240.00 242.00 230.00 232.00 507,300 0
07-Jan-2025 232.00 252.00 232.00 240.00 991,400 0
06-Jan-2025 238.00 240.00 232.00 232.00 413,400 0
03-Jan-2025 310.00 310.00 236.00 238.00 5,546,700 0
02-Jan-2025 232.00 286.00 232.00 286.00 8,572,200 0
30-Dec-2024 232.00 234.00 230.00 230.00 55,000 0
27-Dec-2024 230.00 238.00 228.00 232.00 33,200 0
24-Dec-2024 228.00 238.00 226.00 232.00 129,900 0
23-Dec-2024 226.00 244.00 222.00 232.00 801,800 0
20-Dec-2024 226.00 230.00 224.00 224.00 54,800 0
19-Dec-2024 224.00 228.00 220.00 226.00 38,700 0
18-Dec-2024 234.00 236.00 224.00 226.00 134,200 0
17-Dec-2024 222.00 256.00 222.00 230.00 1,867,900 0
16-Dec-2024 232.00 232.00 224.00 224.00 115,400 0
13-Dec-2024 234.00 238.00 234.00 234.00 59,200 0
12-Dec-2024 236.00 238.00 232.00 236.00 94,900 0
11-Dec-2024 232.00 240.00 232.00 238.00 251,100 0
10-Dec-2024 238.00 248.00 232.00 238.00 760,400 0
09-Dec-2024 238.00 242.00 232.00 236.00 975,200 0
06-Dec-2024 268.00 272.00 230.00 236.00 4,506,100 0
05-Dec-2024 214.00 270.00 214.00 270.00 11,619,200 0
04-Dec-2024 218.00 220.00 210.00 216.00 249,600 0
03-Dec-2024 214.00 220.00 212.00 218.00 43,700 0
02-Dec-2024 222.00 222.00 212.00 214.00 106,900 0
29-Nov-2024 220.00 222.00 216.00 218.00 40,700 0
28-Nov-2024 220.00 222.00 216.00 222.00 58,000 0
26-Nov-2024 218.00 228.00 216.00 222.00 78,300 0
25-Nov-2024 226.00 228.00 216.00 222.00 339,400 0