PT Steel Pipe Industry of Indonesia Tbk ISSP

IDX · Indonesia · Non-Energy Minerals

IDR 396.00-6.00 (-1.49%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 402.00	+0.50%	IDR 402.00	IDR 408.00	IDR 400.00	543.90K
2026-09-29	IDR 400.00	+1.52%	IDR 398.00	IDR 402.00	IDR 388.00	1.76M
2026-09-28	IDR 394.00	-1.01%	IDR 400.00	IDR 402.00	IDR 394.00	623.00K
2026-09-25	IDR 398.00	-1.97%	IDR 402.00	IDR 406.00	IDR 394.00	1.36M
2026-09-24	IDR 406.00	+1.50%	IDR 406.00	IDR 406.00	IDR 398.00	1.00M
2026-09-23	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 382.00	5.52M
2026-09-22	IDR 400.00	-0.99%	IDR 404.00	IDR 410.00	IDR 388.00	8.77M
2026-09-21	IDR 404.00	-1.46%	IDR 420.00	IDR 420.00	IDR 400.00	10.06M
2026-09-18	IDR 410.00	-0.97%	IDR 420.00	IDR 420.00	IDR 410.00	3.12M
2026-09-17	IDR 414.00	-3.72%	IDR 430.00	IDR 434.00	IDR 408.00	5.28M
2026-09-16	IDR 430.00	-1.83%	IDR 444.00	IDR 444.00	IDR 416.00	4.30M
2026-09-15	IDR 438.00	-0.45%	IDR 446.00	IDR 458.00	IDR 430.00	844.40K
2026-09-14	IDR 440.00	-2.22%	IDR 450.00	IDR 450.00	IDR 426.00	3.20M
2026-09-11	IDR 450.00	-2.17%	IDR 460.00	IDR 460.00	IDR 448.00	1.33M
2026-09-10	IDR 460.00	+0.44%	IDR 458.00	IDR 462.00	IDR 452.00	2.23M
2026-09-09	IDR 458.00	+0.88%	IDR 450.00	IDR 458.00	IDR 450.00	1.56M
2026-09-08	IDR 454.00	0.00%	IDR 454.00	IDR 458.00	IDR 446.00	1.35M
2026-09-07	IDR 454.00	+0.44%	IDR 454.00	IDR 460.00	IDR 446.00	2.95M
2026-09-04	IDR 452.00	-0.44%	IDR 456.00	IDR 458.00	IDR 446.00	1.80M
2026-09-03	IDR 454.00	+6.57%	IDR 430.00	IDR 468.00	IDR 422.00	6.36M
2026-09-02	IDR 426.00	0.00%	IDR 434.00	IDR 434.00	IDR 416.00	1.37M
2026-09-01	IDR 426.00	+1.91%	IDR 418.00	IDR 428.00	IDR 414.00	2.38M
2026-08-31	IDR 418.00	+0.48%	IDR 420.00	IDR 424.00	IDR 408.00	2.32M
2026-08-28	IDR 416.00	-2.35%	IDR 422.00	IDR 424.00	IDR 416.00	685.00K
2026-08-27	IDR 426.00	+2.40%	IDR 422.00	IDR 426.00	IDR 416.00	413.60K
2026-08-26	IDR 416.00	-2.80%	IDR 428.00	IDR 428.00	IDR 412.00	726.70K
2026-08-24	IDR 428.00	-0.93%	IDR 432.00	IDR 432.00	IDR 420.00	868.50K
2026-08-21	IDR 432.00	+0.47%	IDR 434.00	IDR 434.00	IDR 428.00	190.00K
2026-08-20	IDR 430.00	-0.92%	IDR 440.00	IDR 440.00	IDR 422.00	2.17M
2026-08-19	IDR 434.00	0.00%	IDR 434.00	IDR 436.00	IDR 428.00	1.44M
2026-08-18	IDR 434.00	+0.93%	IDR 432.00	IDR 434.00	IDR 432.00	156.00K
2026-08-14	IDR 430.00	-0.46%	IDR 438.00	IDR 438.00	IDR 430.00	802.20K
2026-08-13	IDR 432.00	0.00%	IDR 434.00	IDR 434.00	IDR 428.00	817.60K
2026-08-12	IDR 432.00	-0.46%	IDR 436.00	IDR 438.00	IDR 426.00	334.00K
2026-08-11	IDR 434.00	+0.46%	IDR 440.00	IDR 440.00	IDR 426.00	961.60K
2026-08-10	IDR 432.00	+0.93%	IDR 440.00	IDR 440.00	IDR 432.00	1.89M
2026-08-07	IDR 428.00	-2.73%	IDR 442.00	IDR 442.00	IDR 426.00	2.20M
2026-08-06	IDR 440.00	0.00%	IDR 442.00	IDR 442.00	IDR 432.00	672.80K
2026-08-05	IDR 440.00	+0.46%	IDR 438.00	IDR 440.00	IDR 428.00	2.15M
2026-08-04	IDR 438.00	0.00%	IDR 438.00	IDR 448.00	IDR 434.00	864.00K
2026-08-03	IDR 438.00	-0.45%	IDR 442.00	IDR 444.00	IDR 432.00	845.10K
2026-07-31	IDR 440.00	+2.33%	IDR 430.00	IDR 440.00	IDR 424.00	1.32M
2026-07-30	IDR 430.00	+2.38%	IDR 420.00	IDR 434.00	IDR 420.00	1.20M
2026-07-29	IDR 420.00	-1.87%	IDR 434.00	IDR 436.00	IDR 416.00	2.08M
2026-07-28	IDR 428.00	+5.42%	IDR 412.00	IDR 432.00	IDR 412.00	2.91M
2026-07-27	IDR 406.00	+1.00%	IDR 404.00	IDR 418.00	IDR 400.00	790.40K
2026-07-24	IDR 402.00	-1.47%	IDR 404.00	IDR 406.00	IDR 398.00	872.60K
2026-07-23	IDR 408.00	+0.49%	IDR 408.00	IDR 408.00	IDR 402.00	1.06M
2026-07-22	IDR 406.00	0.00%	IDR 408.00	IDR 410.00	IDR 404.00	124.50K
2026-07-21	IDR 406.00	-0.98%	IDR 408.00	IDR 410.00	IDR 404.00	1.17M
2026-07-20	IDR 410.00	0.00%	IDR 418.00	IDR 418.00	IDR 408.00	1.34M
2026-07-17	IDR 410.00	-0.97%	IDR 414.00	IDR 414.00	IDR 404.00	567.70K
2026-07-16	IDR 414.00	+1.97%	IDR 406.00	IDR 414.00	IDR 398.00	647.60K
2026-07-15	IDR 406.00	+4.10%	IDR 398.00	IDR 406.00	IDR 392.00	940.10K
2026-07-14	IDR 390.00	+0.52%	IDR 388.00	IDR 396.00	IDR 388.00	1.33M
2026-07-13	IDR 388.00	+1.57%	IDR 382.00	IDR 388.00	IDR 380.00	247.30K
2026-07-10	IDR 382.00	+0.53%	IDR 386.00	IDR 386.00	IDR 380.00	1.72M
2026-07-09	IDR 380.00	-1.04%	IDR 386.00	IDR 386.00	IDR 378.00	3.29M
2026-07-08	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 378.00	392.90K
2026-07-07	IDR 386.00	+0.52%	IDR 388.00	IDR 388.00	IDR 378.00	1.11M
2026-07-06	IDR 384.00	0.00%	IDR 384.00	IDR 388.00	IDR 376.00	797.00K
2026-07-03	IDR 384.00	+1.05%	IDR 380.00	IDR 392.00	IDR 378.00	1.50M
2026-07-02	IDR 380.00	+0.53%	IDR 390.00	IDR 390.00	IDR 376.00	603.80K
2026-07-01	IDR 378.00	0.00%	IDR 378.00	IDR 390.00	IDR 372.00	335.60K
2026-06-30	IDR 378.00	-1.56%	IDR 386.00	IDR 386.00	IDR 374.00	1.90M
2026-06-29	IDR 384.00	+1.05%	IDR 390.00	IDR 390.00	IDR 376.00	175.90K
2026-06-26	IDR 380.00	-1.55%	IDR 392.00	IDR 392.00	IDR 378.00	1.42M
2026-06-25	IDR 386.00	-0.52%	IDR 388.00	IDR 392.00	IDR 386.00	1.39M
2026-06-24	IDR 388.00	-1.52%	IDR 394.00	IDR 396.00	IDR 386.00	1.21M
2026-06-23	IDR 394.00	+1.55%	IDR 396.00	IDR 396.00	IDR 384.00	1.15M
2026-06-22	IDR 388.00	-1.52%	IDR 394.00	IDR 394.00	IDR 384.00	1.29M
2026-06-19	IDR 394.00	+2.60%	IDR 384.00	IDR 394.00	IDR 382.00	1.08M
2026-06-18	IDR 384.00	-2.04%	IDR 380.00	IDR 386.00	IDR 370.00	2.23M
2026-06-17	IDR 392.00	+1.03%	IDR 392.00	IDR 398.00	IDR 390.00	2.68M
2026-06-15	IDR 388.00	-2.51%	IDR 400.00	IDR 400.00	IDR 388.00	5.74M
2026-06-12	IDR 398.00	0.00%	IDR 400.00	IDR 404.00	IDR 390.00	3.07M
2026-06-11	IDR 398.00	0.00%	IDR 398.00	IDR 400.00	IDR 390.00	914.70K
2026-06-10	IDR 398.00	-0.50%	IDR 398.00	IDR 402.00	IDR 390.00	1.58M
2026-06-09	IDR 400.00	+5.26%	IDR 370.00	IDR 400.00	IDR 364.00	2.16M
2026-06-08	IDR 380.00	-5.94%	IDR 400.00	IDR 400.00	IDR 376.00	5.34M
2026-06-05	IDR 404.00	-0.49%	IDR 414.00	IDR 414.00	IDR 382.00	1.20M
2026-06-04	IDR 406.00	+1.00%	IDR 398.00	IDR 406.00	IDR 386.00	2.22M
2026-06-03	IDR 402.00	-4.74%	IDR 426.00	IDR 426.00	IDR 398.00	3.54M
2026-06-02	IDR 422.00	0.00%	IDR 422.00	IDR 430.00	IDR 416.00	242.50K
2026-05-29	IDR 422.00	-1.40%	IDR 430.00	IDR 430.00	IDR 416.00	851.10K
2026-05-28	IDR 428.00	0.00%	IDR 428.00	IDR 428.00	IDR 428.00	0
2026-05-27	IDR 428.00	0.00%	IDR 428.00	IDR 428.00	IDR 428.00	0
2026-05-26	IDR 428.00	+0.94%	IDR 428.00	IDR 430.00	IDR 414.00	2.18M
2026-05-25	IDR 424.00	+3.41%	IDR 418.00	IDR 428.00	IDR 412.00	894.50K
2026-05-22	IDR 410.00	+4.06%	IDR 400.00	IDR 412.00	IDR 394.00	1.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 402.00	+0.50%	IDR 402.00	IDR 408.00	IDR 400.00	543.90K
2026-09-29	IDR 400.00	+1.52%	IDR 398.00	IDR 402.00	IDR 388.00	1.76M
2026-09-28	IDR 394.00	-1.01%	IDR 400.00	IDR 402.00	IDR 394.00	623.00K
2026-09-25	IDR 398.00	-1.97%	IDR 402.00	IDR 406.00	IDR 394.00	1.36M
2026-09-24	IDR 406.00	+1.50%	IDR 406.00	IDR 406.00	IDR 398.00	1.00M
2026-09-23	IDR 400.00	0.00%	IDR 400.00	IDR 406.00	IDR 382.00	5.52M
2026-09-22	IDR 400.00	-0.99%	IDR 404.00	IDR 410.00	IDR 388.00	8.77M
2026-09-21	IDR 404.00	-1.46%	IDR 420.00	IDR 420.00	IDR 400.00	10.06M
2026-09-18	IDR 410.00	-0.97%	IDR 420.00	IDR 420.00	IDR 410.00	3.12M
2026-09-17	IDR 414.00	-3.72%	IDR 430.00	IDR 434.00	IDR 408.00	5.28M
2026-09-16	IDR 430.00	-1.83%	IDR 444.00	IDR 444.00	IDR 416.00	4.30M
2026-09-15	IDR 438.00	-0.45%	IDR 446.00	IDR 458.00	IDR 430.00	844.40K
2026-09-14	IDR 440.00	-2.22%	IDR 450.00	IDR 450.00	IDR 426.00	3.20M
2026-09-11	IDR 450.00	-2.17%	IDR 460.00	IDR 460.00	IDR 448.00	1.33M
2026-09-10	IDR 460.00	+0.44%	IDR 458.00	IDR 462.00	IDR 452.00	2.23M
2026-09-09	IDR 458.00	+0.88%	IDR 450.00	IDR 458.00	IDR 450.00	1.56M
2026-09-08	IDR 454.00	0.00%	IDR 454.00	IDR 458.00	IDR 446.00	1.35M
2026-09-07	IDR 454.00	+0.44%	IDR 454.00	IDR 460.00	IDR 446.00	2.95M
2026-09-04	IDR 452.00	-0.44%	IDR 456.00	IDR 458.00	IDR 446.00	1.80M
2026-09-03	IDR 454.00	+6.57%	IDR 430.00	IDR 468.00	IDR 422.00	6.36M
2026-09-02	IDR 426.00	0.00%	IDR 434.00	IDR 434.00	IDR 416.00	1.37M
2026-09-01	IDR 426.00	+1.91%	IDR 418.00	IDR 428.00	IDR 414.00	2.38M
2026-08-31	IDR 418.00	+0.48%	IDR 420.00	IDR 424.00	IDR 408.00	2.32M
2026-08-28	IDR 416.00	-2.35%	IDR 422.00	IDR 424.00	IDR 416.00	685.00K
2026-08-27	IDR 426.00	+2.40%	IDR 422.00	IDR 426.00	IDR 416.00	413.60K
2026-08-26	IDR 416.00	-2.80%	IDR 428.00	IDR 428.00	IDR 412.00	726.70K
2026-08-24	IDR 428.00	-0.93%	IDR 432.00	IDR 432.00	IDR 420.00	868.50K
2026-08-21	IDR 432.00	+0.47%	IDR 434.00	IDR 434.00	IDR 428.00	190.00K
2026-08-20	IDR 430.00	-0.92%	IDR 440.00	IDR 440.00	IDR 422.00	2.17M
2026-08-19	IDR 434.00	0.00%	IDR 434.00	IDR 436.00	IDR 428.00	1.44M
2026-08-18	IDR 434.00	+0.93%	IDR 432.00	IDR 434.00	IDR 432.00	156.00K
2026-08-14	IDR 430.00	-0.46%	IDR 438.00	IDR 438.00	IDR 430.00	802.20K
2026-08-13	IDR 432.00	0.00%	IDR 434.00	IDR 434.00	IDR 428.00	817.60K
2026-08-12	IDR 432.00	-0.46%	IDR 436.00	IDR 438.00	IDR 426.00	334.00K
2026-08-11	IDR 434.00	+0.46%	IDR 440.00	IDR 440.00	IDR 426.00	961.60K
2026-08-10	IDR 432.00	+0.93%	IDR 440.00	IDR 440.00	IDR 432.00	1.89M
2026-08-07	IDR 428.00	-2.73%	IDR 442.00	IDR 442.00	IDR 426.00	2.20M
2026-08-06	IDR 440.00	0.00%	IDR 442.00	IDR 442.00	IDR 432.00	672.80K
2026-08-05	IDR 440.00	+0.46%	IDR 438.00	IDR 440.00	IDR 428.00	2.15M
2026-08-04	IDR 438.00	0.00%	IDR 438.00	IDR 448.00	IDR 434.00	864.00K
2026-08-03	IDR 438.00	-0.45%	IDR 442.00	IDR 444.00	IDR 432.00	845.10K
2026-07-31	IDR 440.00	+2.33%	IDR 430.00	IDR 440.00	IDR 424.00	1.32M
2026-07-30	IDR 430.00	+2.38%	IDR 420.00	IDR 434.00	IDR 420.00	1.20M
2026-07-29	IDR 420.00	-1.87%	IDR 434.00	IDR 436.00	IDR 416.00	2.08M
2026-07-28	IDR 428.00	+5.42%	IDR 412.00	IDR 432.00	IDR 412.00	2.91M
2026-07-27	IDR 406.00	+1.00%	IDR 404.00	IDR 418.00	IDR 400.00	790.40K
2026-07-24	IDR 402.00	-1.47%	IDR 404.00	IDR 406.00	IDR 398.00	872.60K
2026-07-23	IDR 408.00	+0.49%	IDR 408.00	IDR 408.00	IDR 402.00	1.06M
2026-07-22	IDR 406.00	0.00%	IDR 408.00	IDR 410.00	IDR 404.00	124.50K
2026-07-21	IDR 406.00	-0.98%	IDR 408.00	IDR 410.00	IDR 404.00	1.17M
2026-07-20	IDR 410.00	0.00%	IDR 418.00	IDR 418.00	IDR 408.00	1.34M
2026-07-17	IDR 410.00	-0.97%	IDR 414.00	IDR 414.00	IDR 404.00	567.70K
2026-07-16	IDR 414.00	+1.97%	IDR 406.00	IDR 414.00	IDR 398.00	647.60K
2026-07-15	IDR 406.00	+4.10%	IDR 398.00	IDR 406.00	IDR 392.00	940.10K
2026-07-14	IDR 390.00	+0.52%	IDR 388.00	IDR 396.00	IDR 388.00	1.33M
2026-07-13	IDR 388.00	+1.57%	IDR 382.00	IDR 388.00	IDR 380.00	247.30K
2026-07-10	IDR 382.00	+0.53%	IDR 386.00	IDR 386.00	IDR 380.00	1.72M
2026-07-09	IDR 380.00	-1.04%	IDR 386.00	IDR 386.00	IDR 378.00	3.29M
2026-07-08	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 378.00	392.90K
2026-07-07	IDR 386.00	+0.52%	IDR 388.00	IDR 388.00	IDR 378.00	1.11M
2026-07-06	IDR 384.00	0.00%	IDR 384.00	IDR 388.00	IDR 376.00	797.00K
2026-07-03	IDR 384.00	+1.05%	IDR 380.00	IDR 392.00	IDR 378.00	1.50M
2026-07-02	IDR 380.00	+0.53%	IDR 390.00	IDR 390.00	IDR 376.00	603.80K
2026-07-01	IDR 378.00	0.00%	IDR 378.00	IDR 390.00	IDR 372.00	335.60K
2026-06-30	IDR 378.00	-1.56%	IDR 386.00	IDR 386.00	IDR 374.00	1.90M
2026-06-29	IDR 384.00	+1.05%	IDR 390.00	IDR 390.00	IDR 376.00	175.90K
2026-06-26	IDR 380.00	-1.55%	IDR 392.00	IDR 392.00	IDR 378.00	1.42M
2026-06-25	IDR 386.00	-0.52%	IDR 388.00	IDR 392.00	IDR 386.00	1.39M
2026-06-24	IDR 388.00	-1.52%	IDR 394.00	IDR 396.00	IDR 386.00	1.21M
2026-06-23	IDR 394.00	+1.55%	IDR 396.00	IDR 396.00	IDR 384.00	1.15M
2026-06-22	IDR 388.00	-1.52%	IDR 394.00	IDR 394.00	IDR 384.00	1.29M
2026-06-19	IDR 394.00	+2.60%	IDR 384.00	IDR 394.00	IDR 382.00	1.08M
2026-06-18	IDR 384.00	-2.04%	IDR 380.00	IDR 386.00	IDR 370.00	2.23M
2026-06-17	IDR 392.00	+1.03%	IDR 392.00	IDR 398.00	IDR 390.00	2.68M
2026-06-15	IDR 388.00	-2.51%	IDR 400.00	IDR 400.00	IDR 388.00	5.74M
2026-06-12	IDR 398.00	0.00%	IDR 400.00	IDR 404.00	IDR 390.00	3.07M
2026-06-11	IDR 398.00	0.00%	IDR 398.00	IDR 400.00	IDR 390.00	914.70K
2026-06-10	IDR 398.00	-0.50%	IDR 398.00	IDR 402.00	IDR 390.00	1.58M
2026-06-09	IDR 400.00	+5.26%	IDR 370.00	IDR 400.00	IDR 364.00	2.16M
2026-06-08	IDR 380.00	-5.94%	IDR 400.00	IDR 400.00	IDR 376.00	5.34M
2026-06-05	IDR 404.00	-0.49%	IDR 414.00	IDR 414.00	IDR 382.00	1.20M
2026-06-04	IDR 406.00	+1.00%	IDR 398.00	IDR 406.00	IDR 386.00	2.22M
2026-06-03	IDR 402.00	-4.74%	IDR 426.00	IDR 426.00	IDR 398.00	3.54M
2026-06-02	IDR 422.00	0.00%	IDR 422.00	IDR 430.00	IDR 416.00	242.50K
2026-05-29	IDR 422.00	-1.40%	IDR 430.00	IDR 430.00	IDR 416.00	851.10K
2026-05-28	IDR 428.00	0.00%	IDR 428.00	IDR 428.00	IDR 428.00	0
2026-05-27	IDR 428.00	0.00%	IDR 428.00	IDR 428.00	IDR 428.00	0
2026-05-26	IDR 428.00	+0.94%	IDR 428.00	IDR 430.00	IDR 414.00	2.18M
2026-05-25	IDR 424.00	+3.41%	IDR 418.00	IDR 428.00	IDR 412.00	894.50K
2026-05-22	IDR 410.00	+4.06%	IDR 400.00	IDR 412.00	IDR 394.00	1.31M