ISSP.JK - PT Steel Pipe Industry of Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 20, 201992.0092.0088.0090.0090.008,406,000
May 17, 201999.00102.0090.0091.0091.0038,798,300
May 16, 2019106.00108.0099.00100.00100.0021,293,300
May 15, 2019106.00109.00105.00106.00106.0025,053,900
May 14, 2019102.00106.00102.00104.00104.0012,440,800
May 13, 2019103.00111.00103.00105.00105.0019,191,100
May 10, 2019105.00109.00105.00106.00106.0011,648,500
May 09, 2019115.00117.00104.00105.00105.0060,625,600
May 08, 2019101.00115.00101.00115.00115.0087,262,700
May 07, 2019101.00104.00101.00103.00103.005,790,500
May 06, 2019104.00104.00101.00101.00101.006,635,600
May 03, 2019107.00108.00102.00103.00103.009,171,400
May 02, 2019102.00106.00102.00105.00105.0017,834,200
May 01, 2019102.00102.00102.00102.00102.00-
Apr 30, 201996.00105.0096.00102.00102.0016,202,800
Apr 29, 2019100.00103.00100.00102.00102.006,814,200
Apr 26, 2019101.00105.00101.00102.00102.008,291,800
Apr 25, 2019104.00106.00101.00103.00103.0015,329,400
Apr 24, 2019106.00109.00103.00104.00104.0011,931,500
Apr 23, 2019106.00111.00106.00107.00107.0018,506,500
Apr 22, 2019102.00111.00102.00107.00107.0023,345,600
Apr 19, 2019104.00104.00104.00104.00104.00-
Apr 18, 2019106.00108.00103.00104.00104.0012,350,700
Apr 17, 2019106.00106.00106.00106.00106.00-
Apr 16, 2019100.00109.00100.00106.00106.0023,276,800
Apr 15, 2019103.00105.00102.00102.00102.003,323,200
Apr 12, 2019100.00107.00100.00103.00103.0012,620,200
Apr 11, 2019102.00105.00101.00102.00102.005,384,900
Apr 10, 201998.00103.0098.00102.00102.008,028,900
Apr 09, 201996.00101.0096.00101.00101.0011,349,900
Apr 08, 2019100.00104.0099.00100.00100.0011,920,900
Apr 05, 2019102.00104.00102.00103.00103.005,513,100
Apr 04, 2019100.00105.00100.00103.00103.0010,103,800
Apr 03, 2019104.00104.00104.00104.00104.00-
Apr 02, 2019109.00110.00103.00104.00104.0020,683,800
Apr 01, 2019103.00116.00102.00106.00106.0078,637,600
Mar 29, 2019105.00105.0099.00100.00100.004,172,300
Mar 28, 2019106.00106.00100.00102.00102.005,513,300
Mar 27, 2019108.00108.00103.00103.00103.007,593,700
Mar 26, 2019102.00106.0098.00104.00104.0017,349,800
Mar 25, 2019106.00106.00100.00100.00100.0013,356,500
Mar 22, 2019103.00105.00103.00104.00104.003,937,100
Mar 21, 2019108.00108.00103.00104.00104.008,390,700
Mar 20, 2019109.00109.00104.00104.00104.009,657,200
Mar 19, 2019110.00110.00105.00106.00106.0015,286,100
Mar 18, 2019111.00111.00107.00108.00108.003,687,300
Mar 15, 2019111.00111.00108.00109.00109.007,807,000
Mar 14, 2019111.00111.00107.00108.00108.008,701,000
Mar 13, 2019112.00112.00107.00109.00109.007,917,000
Mar 12, 2019110.00114.00107.00107.00107.0021,650,100
Mar 11, 2019111.00117.00105.00107.00107.0012,097,100
Mar 08, 2019115.00119.00114.00114.00114.0016,766,600
Mar 07, 2019117.00117.00117.00117.00117.00-
Mar 06, 2019113.00117.00110.00117.00117.0010,971,900
Mar 05, 2019118.00118.00113.00114.00114.0012,452,700
Mar 04, 2019120.00122.00117.00117.00117.0011,160,800
Mar 01, 2019113.00118.00113.00118.00118.008,489,400
Feb 28, 2019115.00120.00113.00115.00115.0029,140,700
Feb 27, 2019119.00124.00119.00120.00120.0018,204,400
Feb 26, 2019122.00122.00119.00120.00120.0012,906,100
Feb 25, 2019125.00126.00119.00120.00120.0017,279,300
Feb 22, 2019121.00127.00121.00122.00122.0017,941,700
Feb 21, 2019130.00132.00125.00126.00126.0045,283,300
Feb 20, 2019117.00128.00117.00128.00128.0046,620,500
Feb 19, 2019118.00125.00118.00119.00119.0021,471,000
Feb 18, 2019119.00126.00117.00122.00122.0023,713,700
Feb 15, 2019126.00128.00116.00119.00119.0040,298,700
Feb 14, 2019124.00130.00124.00126.00126.0016,848,900
Feb 13, 2019133.00135.00124.00129.00129.0034,313,800
Feb 12, 2019140.00141.00124.00132.00132.0074,231,800
Feb 11, 2019127.00143.00127.00139.00139.00126,165,800
Feb 08, 2019128.00128.00122.00127.00127.0038,026,700
Feb 07, 2019131.00137.00128.00128.00128.0092,439,800
Feb 06, 2019118.00135.00117.00135.00135.00120,069,800
Feb 05, 2019117.00117.00117.00117.00117.00-
Feb 04, 2019119.00119.00116.00117.00117.0013,227,600
Feb 01, 2019121.00125.00116.00118.00118.0046,449,400
Jan 31, 2019125.00130.00119.00121.00121.0053,096,300
Jan 30, 2019114.00122.00113.00121.00121.0075,105,900
Jan 29, 2019115.00117.00114.00114.00114.0015,003,200
Jan 28, 2019111.00125.00111.00115.00115.0076,994,300
Jan 25, 2019110.00117.00108.00112.00112.0049,428,400
Jan 24, 2019114.00122.00107.00109.00109.00108,987,900
Jan 23, 201992.00120.0090.00113.00113.00243,337,300
Jan 22, 201992.0094.0091.0091.0091.0017,476,400
Jan 21, 201995.0095.0091.0091.0091.0016,734,700
Jan 18, 201994.0096.0092.0093.0093.0011,891,800
Jan 17, 201996.0097.0094.0094.0094.0025,630,600
Jan 16, 201993.0097.0093.0095.0095.0030,852,700
Jan 15, 201991.0094.0090.0092.0092.0019,072,800
Jan 14, 201993.0094.0090.0091.0091.0013,753,900
Jan 11, 201988.0093.0088.0089.0089.0022,113,900
Jan 10, 201987.0093.0087.0087.0087.0027,293,700
Jan 09, 201987.0091.0087.0087.0087.0031,792,500
Jan 08, 201988.0090.0086.0086.0086.0013,832,400
Jan 07, 201985.0092.0085.0087.0087.0036,198,500
Jan 04, 201984.0086.0083.0084.0084.003,926,900
Jan 03, 201985.0086.0083.0083.0083.005,192,600
Jan 02, 201984.0085.0083.0084.0084.002,950,000
Jan 01, 201984.0084.0084.0084.0084.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...