ISSP.JK - PT Steel Pipe Industry of Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019118.00120.00116.00117.00117.005,044,000
Jul 18, 2019114.00119.00113.00118.00118.0013,938,900
Jul 17, 2019115.00119.00113.00114.00114.009,124,200
Jul 16, 2019118.00119.00114.00116.00116.0011,994,500
Jul 15, 2019115.00121.00115.00118.00118.008,827,000
Jul 12, 2019120.00122.00117.00117.00117.0010,649,800
Jul 11, 2019125.00125.00118.00120.00120.0020,705,000
Jul 10, 2019114.00122.00113.00122.00122.0034,611,800
Jul 09, 2019118.00119.00115.00115.00115.0013,823,900
Jul 08, 2019112.00119.00112.00118.00118.0038,197,100
Jul 05, 2019108.00115.00108.00113.00113.0022,878,700
Jul 04, 2019109.00111.00108.00108.00108.004,031,800
Jul 03, 2019110.00110.00108.00109.00109.002,911,300
Jul 02, 2019103.00113.00103.00109.00109.008,504,000
Jul 01, 2019105.00113.00105.00111.00111.0039,519,800
Jun 28, 201999.00107.0099.00104.00104.006,033,500
Jun 27, 2019106.00109.00105.00106.00106.0011,418,300
Jun 26, 2019102.00107.00102.00106.00106.009,442,500
Jun 25, 2019101.00106.00101.00103.00103.009,614,700
Jun 24, 201999.00106.0099.00104.00104.006,980,900
Jun 21, 2019111.00111.00105.00105.00105.0011,417,900
Jun 20, 2019102.00111.00101.00110.00110.0058,450,400
Jun 19, 201998.00102.0098.00101.00101.009,017,700
Jun 18, 201997.0099.0096.0097.0097.004,144,000
Jun 17, 2019101.00101.0097.0097.0097.0010,094,400
Jun 14, 2019100.00100.0098.0099.0099.003,726,600
Jun 13, 201998.00102.0097.0099.0099.0011,855,500
Jun 12, 2019101.00102.0099.0099.0099.005,799,600
Jun 11, 2019100.00102.00100.00100.00100.007,062,700
Jun 10, 201998.00101.0098.00100.00100.009,912,900
Jun 07, 201997.0097.0097.0097.0097.00-
Jun 06, 201997.0097.0097.0097.0097.00-
Jun 05, 201997.0097.0097.0097.0097.00-
Jun 04, 201997.0097.0097.0097.0097.00-
Jun 03, 201997.0097.0097.0097.0097.00-
May 31, 201996.00103.0096.0097.0097.0014,368,100
May 30, 201996.0096.0096.0096.0096.00-
May 29, 201996.0098.0095.0096.0096.003,528,800
May 28, 201997.0099.0095.0096.0096.0010,678,000
May 27, 201999.00100.0097.0097.0097.0013,942,200
May 24, 201995.00100.0095.0099.0099.0012,506,100
May 23, 201993.0098.0093.0095.0095.008,108,800
May 22, 201993.0095.0088.0093.0093.007,914,500
May 21, 201993.0098.0092.0093.0093.0013,549,100
May 20, 201992.0094.0088.0092.0092.0015,486,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...