PT Indo Straits Tbk PTIS
IDX · Indonesia · Transportation
IDR 188.00-28.00 (-12.96%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 188.00 | -12.96% | IDR 220.00 | IDR 224.00 | IDR 184.00 | 3.40M |
| 2026-09-30 | IDR 216.00 | -12.20% | IDR 244.00 | IDR 256.00 | IDR 210.00 | 731.00K |
| 2026-09-29 | IDR 246.00 | -1.60% | IDR 250.00 | IDR 260.00 | IDR 220.00 | 176.80K |
| 2026-09-28 | IDR 250.00 | -3.10% | IDR 266.00 | IDR 270.00 | IDR 248.00 | 2.96M |
| 2026-09-25 | IDR 258.00 | 0.00% | IDR 264.00 | IDR 284.00 | IDR 248.00 | 6.25M |
| 2026-09-24 | IDR 258.00 | +1.57% | IDR 260.00 | IDR 262.00 | IDR 256.00 | 17.40K |
| 2026-09-23 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 258.00 | IDR 252.00 | 8.40K |
| 2026-09-22 | IDR 254.00 | -0.78% | IDR 260.00 | IDR 270.00 | IDR 252.00 | 320.70K |
| 2026-09-21 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 262.00 | IDR 256.00 | 99.00K |
| 2026-09-18 | IDR 256.00 | -3.76% | IDR 266.00 | IDR 268.00 | IDR 250.00 | 130.80K |
| 2026-09-17 | IDR 266.00 | +2.31% | IDR 260.00 | IDR 270.00 | IDR 258.00 | 129.30K |
| 2026-09-16 | IDR 260.00 | -1.52% | IDR 262.00 | IDR 280.00 | IDR 260.00 | 436.20K |
| 2026-09-15 | IDR 264.00 | +3.13% | IDR 260.00 | IDR 292.00 | IDR 260.00 | 1.53M |
| 2026-09-14 | IDR 256.00 | -1.54% | IDR 258.00 | IDR 268.00 | IDR 250.00 | 196.50K |
| 2026-09-11 | IDR 260.00 | -0.76% | IDR 262.00 | IDR 266.00 | IDR 254.00 | 66.90K |
| 2026-09-10 | IDR 262.00 | -2.24% | IDR 268.00 | IDR 268.00 | IDR 258.00 | 412.90K |
| 2026-09-09 | IDR 268.00 | +5.51% | IDR 252.00 | IDR 290.00 | IDR 248.00 | 1.17M |
| 2026-09-08 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 20.20K |
| 2026-09-07 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 256.00 | IDR 248.00 | 100.10K |
| 2026-09-04 | IDR 254.00 | +2.42% | IDR 250.00 | IDR 254.00 | IDR 246.00 | 50.90K |
| 2026-09-03 | IDR 248.00 | -2.36% | IDR 258.00 | IDR 260.00 | IDR 242.00 | 151.70K |
| 2026-09-02 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 252.00 | 89.10K |
| 2026-09-01 | IDR 254.00 | -4.51% | IDR 266.00 | IDR 266.00 | IDR 250.00 | 321.50K |
| 2026-08-31 | IDR 266.00 | +3.10% | IDR 260.00 | IDR 270.00 | IDR 258.00 | 112.10K |
| 2026-08-28 | IDR 258.00 | 0.00% | IDR 254.00 | IDR 260.00 | IDR 254.00 | 20.80K |
| 2026-08-27 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 260.00 | IDR 254.00 | 4.80K |
| 2026-08-26 | IDR 258.00 | -2.27% | IDR 264.00 | IDR 264.00 | IDR 252.00 | 53.00K |
| 2026-08-24 | IDR 264.00 | 0.00% | IDR 268.00 | IDR 270.00 | IDR 252.00 | 17.10K |
| 2026-08-21 | IDR 264.00 | +1.54% | IDR 266.00 | IDR 268.00 | IDR 262.00 | 49.90K |
| 2026-08-20 | IDR 260.00 | +3.17% | IDR 258.00 | IDR 278.00 | IDR 252.00 | 553.20K |
| 2026-08-19 | IDR 252.00 | -0.79% | IDR 258.00 | IDR 260.00 | IDR 250.00 | 97.60K |
| 2026-08-18 | IDR 254.00 | -1.55% | IDR 258.00 | IDR 264.00 | IDR 254.00 | 14.30K |
| 2026-08-14 | IDR 258.00 | -2.27% | IDR 260.00 | IDR 260.00 | IDR 250.00 | 42.90K |
| 2026-08-13 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 268.00 | IDR 260.00 | 34.60K |
| 2026-08-12 | IDR 266.00 | +0.76% | IDR 266.00 | IDR 266.00 | IDR 260.00 | 8.60K |
| 2026-08-11 | IDR 264.00 | +2.33% | IDR 258.00 | IDR 266.00 | IDR 256.00 | 71.80K |
| 2026-08-10 | IDR 258.00 | -4.44% | IDR 270.00 | IDR 272.00 | IDR 248.00 | 441.50K |
| 2026-08-07 | IDR 270.00 | -0.74% | IDR 274.00 | IDR 274.00 | IDR 266.00 | 9.60K |
| 2026-08-06 | IDR 272.00 | 0.00% | IDR 278.00 | IDR 278.00 | IDR 270.00 | 19.80K |
| 2026-08-05 | IDR 272.00 | -2.16% | IDR 276.00 | IDR 280.00 | IDR 266.00 | 30.90K |
| 2026-08-04 | IDR 278.00 | +2.96% | IDR 270.00 | IDR 280.00 | IDR 264.00 | 48.90K |
| 2026-08-03 | IDR 270.00 | 0.00% | IDR 268.00 | IDR 294.00 | IDR 266.00 | 36.70K |
| 2026-07-31 | IDR 270.00 | +1.50% | IDR 262.00 | IDR 292.00 | IDR 262.00 | 81.90K |
| 2026-07-30 | IDR 266.00 | -0.75% | IDR 270.00 | IDR 314.00 | IDR 258.00 | 400.90K |
| 2026-07-29 | IDR 268.00 | +1.52% | IDR 270.00 | IDR 270.00 | IDR 262.00 | 2.60K |
| 2026-07-28 | IDR 264.00 | -2.22% | IDR 270.00 | IDR 270.00 | IDR 262.00 | 12.30K |
| 2026-07-27 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 274.00 | IDR 260.00 | 30.80K |
| 2026-07-24 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 258.00 | 28.20K |
| 2026-07-23 | IDR 270.00 | +2.27% | IDR 262.00 | IDR 272.00 | IDR 262.00 | 134.90K |
| 2026-07-22 | IDR 264.00 | -2.22% | IDR 270.00 | IDR 270.00 | IDR 262.00 | 13.20K |
| 2026-07-21 | IDR 270.00 | -0.74% | IDR 276.00 | IDR 276.00 | IDR 268.00 | 147.40K |
| 2026-07-20 | IDR 272.00 | +0.74% | IDR 278.00 | IDR 278.00 | IDR 268.00 | 48.10K |
| 2026-07-17 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 274.00 | IDR 266.00 | 6.60K |
| 2026-07-16 | IDR 272.00 | +1.49% | IDR 268.00 | IDR 280.00 | IDR 264.00 | 33.50K |
| 2026-07-15 | IDR 268.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 258.00 | 16.00K |
| 2026-07-14 | IDR 268.00 | -1.47% | IDR 278.00 | IDR 278.00 | IDR 268.00 | 10.10K |
| 2026-07-13 | IDR 272.00 | +0.74% | IDR 278.00 | IDR 278.00 | IDR 266.00 | 6.60K |
| 2026-07-10 | IDR 270.00 | +0.75% | IDR 272.00 | IDR 272.00 | IDR 270.00 | 3.30K |
| 2026-07-09 | IDR 268.00 | -0.74% | IDR 278.00 | IDR 278.00 | IDR 260.00 | 80.50K |
| 2026-07-08 | IDR 270.00 | 0.00% | IDR 272.00 | IDR 276.00 | IDR 268.00 | 21.70K |
| 2026-07-07 | IDR 270.00 | 0.00% | IDR 274.00 | IDR 278.00 | IDR 268.00 | 23.20K |
| 2026-07-06 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 278.00 | IDR 268.00 | 8.10K |
| 2026-07-03 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 280.00 | IDR 272.00 | 19.00K |
| 2026-07-02 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 270.00 | 6.00K |
| 2026-07-01 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 276.00 | IDR 262.00 | 14.10K |
| 2026-06-30 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 280.00 | IDR 242.00 | 17.40K |
| 2026-06-29 | IDR 280.00 | -0.71% | IDR 282.00 | IDR 282.00 | IDR 274.00 | 9.00K |
| 2026-06-26 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 282.00 | IDR 274.00 | 1.20K |
| 2026-06-25 | IDR 282.00 | -2.76% | IDR 284.00 | IDR 286.00 | IDR 272.00 | 85.00K |
| 2026-06-24 | IDR 290.00 | 0.00% | IDR 292.00 | IDR 292.00 | IDR 280.00 | 4.10K |
| 2026-06-23 | IDR 290.00 | +0.69% | IDR 288.00 | IDR 294.00 | IDR 288.00 | 2.70K |
| 2026-06-22 | IDR 288.00 | -0.69% | IDR 290.00 | IDR 290.00 | IDR 272.00 | 25.40K |
| 2026-06-19 | IDR 290.00 | +1.40% | IDR 286.00 | IDR 292.00 | IDR 278.00 | 19.70K |
| 2026-06-18 | IDR 286.00 | -2.05% | IDR 300.00 | IDR 300.00 | IDR 280.00 | 12.00K |
| 2026-06-17 | IDR 292.00 | -1.35% | IDR 296.00 | IDR 308.00 | IDR 278.00 | 235.40K |
| 2026-06-15 | IDR 296.00 | +2.07% | IDR 290.00 | IDR 304.00 | IDR 280.00 | 60.00K |
| 2026-06-12 | IDR 290.00 | 0.00% | IDR 282.00 | IDR 292.00 | IDR 280.00 | 50.20K |
| 2026-06-11 | IDR 290.00 | +2.84% | IDR 282.00 | IDR 294.00 | IDR 282.00 | 3.00K |
| 2026-06-10 | IDR 282.00 | -3.42% | IDR 292.00 | IDR 296.00 | IDR 282.00 | 14.00K |
| 2026-06-09 | IDR 292.00 | +4.29% | IDR 298.00 | IDR 298.00 | IDR 246.00 | 37.90K |
| 2026-06-08 | IDR 280.00 | 0.00% | IDR 280.00 | IDR 316.00 | IDR 260.00 | 188.90K |
| 2026-06-05 | IDR 280.00 | -4.11% | IDR 288.00 | IDR 290.00 | IDR 272.00 | 10.70K |
| 2026-06-04 | IDR 292.00 | -0.68% | IDR 314.00 | IDR 314.00 | IDR 274.00 | 23.50K |
| 2026-06-03 | IDR 294.00 | -3.29% | IDR 304.00 | IDR 310.00 | IDR 288.00 | 5.50K |
| 2026-06-02 | IDR 304.00 | +2.01% | IDR 298.00 | IDR 318.00 | IDR 290.00 | 28.20K |
| 2026-05-29 | IDR 298.00 | -5.10% | IDR 316.00 | IDR 318.00 | IDR 290.00 | 101.00K |
| 2026-05-28 | IDR 314.00 | 0.00% | IDR 314.00 | IDR 314.00 | IDR 314.00 | 0 |
| 2026-05-27 | IDR 314.00 | 0.00% | IDR 314.00 | IDR 314.00 | IDR 314.00 | 0 |
| 2026-05-26 | IDR 314.00 | +12.14% | IDR 280.00 | IDR 314.00 | IDR 272.00 | 130.40K |
| 2026-05-25 | IDR 280.00 | -2.78% | IDR 288.00 | IDR 288.00 | IDR 274.00 | 52.40K |