Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,212.92 +25.25 (+0.49%) Dow
39,378.24 +321.85 (+0.82%) Nasdaq
16,358.68 +55.93 (+0.34%) Bitcoin USD
62,354.66 -127.47 (-0.20%) CMC Crypto 200
1,339.22 +39.13 (+3.01%)
PT Steel Pipe Industry of Indonesia Tbk (ISSP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 2,620,800 |
| 07 May 2024 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 921,200 |
| 06 May 2024 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 1,366,400 |
| 03 May 2024 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1,148,500 |
| 02 May 2024 | 286.00 | 290.00 | 276.00 | 276.00 | 276.00 | 2,933,900 |
| 30 Apr 2024 | 284.00 | 284.00 | 272.00 | 280.00 | 280.00 | 14,996,100 |
| 29 Apr 2024 | 294.00 | 296.00 | 284.00 | 284.00 | 284.00 | 13,554,400 |
| 26 Apr 2024 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | 2,865,700 |
| 25 Apr 2024 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1,967,100 |
| 24 Apr 2024 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,910,300 |
| 23 Apr 2024 | 300.00 | 304.00 | 296.00 | 304.00 | 304.00 | 3,229,300 |
| 22 Apr 2024 | 298.00 | 304.00 | 294.00 | 302.00 | 302.00 | 1,998,300 |
| 19 Apr 2024 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 4,514,900 |
| 18 Apr 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 3,109,000 |
| 17 Apr 2024 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 8,880,900 |
| 16 Apr 2024 | 300.00 | 304.00 | 288.00 | 296.00 | 296.00 | 13,825,400 |
| 05 Apr 2024 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 2,690,900 |
| 04 Apr 2024 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 2,057,800 |
| 03 Apr 2024 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 4,732,900 |
| 02 Apr 2024 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 3,798,200 |
| 01 Apr 2024 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 8,072,500 |
| 28 Mar 2024 | 304.00 | 306.00 | 292.00 | 296.00 | 296.00 | 11,362,200 |
| 27 Mar 2024 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 4,738,200 |
| 26 Mar 2024 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 7,263,300 |
| 25 Mar 2024 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 3,654,500 |
| 22 Mar 2024 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 1,623,600 |
| 21 Mar 2024 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 4,694,100 |
| 20 Mar 2024 | 310.00 | 320.00 | 308.00 | 312.00 | 312.00 | 8,266,400 |
| 19 Mar 2024 | 306.00 | 310.00 | 304.00 | 310.00 | 310.00 | 6,063,500 |
| 18 Mar 2024 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 12,367,800 |
| 15 Mar 2024 | 302.00 | 318.00 | 302.00 | 312.00 | 312.00 | 26,620,400 |
| 14 Mar 2024 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 6,611,400 |
| 13 Mar 2024 | 290.00 | 304.00 | 290.00 | 292.00 | 292.00 | 11,326,600 |
| 08 Mar 2024 | 288.00 | 300.00 | 286.00 | 290.00 | 290.00 | 7,182,000 |
| 07 Mar 2024 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 1,410,800 |
| 06 Mar 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 2,848,900 |
| 05 Mar 2024 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1,602,200 |
| 04 Mar 2024 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1,856,600 |
| 01 Mar 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 1,809,100 |
| 29 Feb 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 2,125,200 |
| 28 Feb 2024 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 2,739,500 |
| 27 Feb 2024 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1,293,500 |
| 26 Feb 2024 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 983,400 |
| 23 Feb 2024 | 290.00 | 298.00 | 290.00 | 292.00 | 292.00 | 2,162,800 |
| 22 Feb 2024 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 717,600 |
| 21 Feb 2024 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 2,411,000 |
| 20 Feb 2024 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | 2,896,000 |
| 19 Feb 2024 | 294.00 | 298.00 | 290.00 | 292.00 | 292.00 | 1,585,700 |
| 16 Feb 2024 | 294.00 | 302.00 | 290.00 | 294.00 | 294.00 | 4,531,500 |
| 15 Feb 2024 | 286.00 | 312.00 | 286.00 | 296.00 | 296.00 | 20,660,200 |
| 13 Feb 2024 | 284.00 | 288.00 | 284.00 | 286.00 | 286.00 | 944,200 |
| 12 Feb 2024 | 286.00 | 288.00 | 280.00 | 284.00 | 284.00 | 1,981,200 |
| 07 Feb 2024 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 745,900 |
| 06 Feb 2024 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,630,300 |
| 05 Feb 2024 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 3,020,200 |
| 02 Feb 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 1,611,600 |
| 01 Feb 2024 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 1,560,100 |
| 31 Jan 2024 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 2,208,800 |
| 30 Jan 2024 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 2,330,600 |
| 29 Jan 2024 | 288.00 | 290.00 | 282.00 | 282.00 | 282.00 | 5,322,500 |
| 26 Jan 2024 | 290.00 | 294.00 | 284.00 | 288.00 | 288.00 | 2,855,400 |
| 25 Jan 2024 | 290.00 | 294.00 | 286.00 | 288.00 | 288.00 | 2,166,900 |
| 24 Jan 2024 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | 3,721,400 |
| 23 Jan 2024 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 4,407,200 |
| 22 Jan 2024 | 308.00 | 310.00 | 290.00 | 294.00 | 294.00 | 11,745,600 |
| 19 Jan 2024 | 310.00 | 310.00 | 302.00 | 308.00 | 308.00 | 4,773,800 |
| 18 Jan 2024 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | 5,310,000 |
| 17 Jan 2024 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 2,641,300 |
| 16 Jan 2024 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | 5,639,800 |
| 15 Jan 2024 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 5,432,900 |
| 12 Jan 2024 | 322.00 | 326.00 | 314.00 | 316.00 | 316.00 | 11,726,400 |
| 11 Jan 2024 | 316.00 | 332.00 | 316.00 | 320.00 | 320.00 | 14,159,200 |
| 10 Jan 2024 | 302.00 | 326.00 | 300.00 | 320.00 | 320.00 | 34,151,900 |
| 09 Jan 2024 | 302.00 | 306.00 | 300.00 | 302.00 | 302.00 | 4,185,700 |
| 08 Jan 2024 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 3,860,400 |
| 05 Jan 2024 | 298.00 | 312.00 | 298.00 | 306.00 | 306.00 | 14,243,400 |
| 04 Jan 2024 | 294.00 | 300.00 | 292.00 | 298.00 | 298.00 | 4,899,000 |
| 03 Jan 2024 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 562,500 |
| 02 Jan 2024 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | 2,227,900 |
| 29 Dec 2023 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1,297,200 |
| 28 Dec 2023 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1,629,400 |
| 27 Dec 2023 | 288.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1,160,800 |
| 22 Dec 2023 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 1,102,300 |
| 21 Dec 2023 | 290.00 | 290.00 | 280.00 | 288.00 | 288.00 | 3,231,000 |
| 20 Dec 2023 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 2,143,900 |
| 19 Dec 2023 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 1,561,200 |
| 18 Dec 2023 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 2,301,500 |
| 15 Dec 2023 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | 1,445,900 |
| 14 Dec 2023 | 288.00 | 294.00 | 286.00 | 290.00 | 290.00 | 2,328,800 |
| 13 Dec 2023 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 1,305,200 |
| 12 Dec 2023 | 286.00 | 290.00 | 280.00 | 280.00 | 280.00 | 2,351,100 |
| 11 Dec 2023 | 288.00 | 292.00 | 284.00 | 288.00 | 288.00 | 1,620,600 |
| 08 Dec 2023 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1,387,400 |
| 07 Dec 2023 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1,634,800 |
| 06 Dec 2023 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 1,971,400 |
| 05 Dec 2023 | 296.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1,376,600 |
| 04 Dec 2023 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | 4,239,800 |
| 01 Dec 2023 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 1,371,800 |
| 30 Nov 2023 | 286.00 | 294.00 | 286.00 | 294.00 | 294.00 | 4,164,600 |
| 29 Nov 2023 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 2,096,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.