Jakarta - Delayed Quote IDR
PT Steel Pipe Industry of Indonesia Tbk (ISSP.JK)
296.00
+2.00
+(0.68%)
At close: May 23 at 4:14:44 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 444,500 |
| May 22, 2025 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 1,803,300 |
| May 21, 2025 | 294.00 | 300.00 | 292.00 | 298.00 | 298.00 | 4,172,800 |
| May 20, 2025 | 292.00 | 298.00 | 290.00 | 294.00 | 294.00 | 4,963,300 |
| May 19, 2025 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 1,345,600 |
| May 16, 2025 | 298.00 | 302.00 | 286.00 | 300.00 | 300.00 | 11,468,800 |
| May 15, 2025 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 6,791,700 |
| May 14, 2025 | 290.00 | 296.00 | 286.00 | 294.00 | 294.00 | 8,829,500 |
| May 9, 2025 | 286.00 | 292.00 | 280.00 | 290.00 | 290.00 | 2,763,000 |
| May 8, 2025 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 1,348,900 |
| May 7, 2025 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 3,035,100 |
| May 6, 2025 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 881,900 |
| May 5, 2025 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 1,183,700 |
| May 2, 2025 | 278.00 | 282.00 | 276.00 | 276.00 | 276.00 | 2,735,200 |
| Apr 30, 2025 | 280.00 | 282.00 | 272.00 | 278.00 | 278.00 | 1,593,500 |
| Apr 29, 2025 | 274.00 | 284.00 | 268.00 | 280.00 | 280.00 | 4,083,700 |
| Apr 28, 2025 | 296.00 | 296.00 | 276.00 | 276.00 | 276.00 | 6,354,600 |
| Apr 25, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 465,900 |
| Apr 24, 2025 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | 1,933,300 |
| Apr 23, 2025 | 296.00 | 298.00 | 290.00 | 296.00 | 296.00 | 2,254,100 |
| Apr 22, 2025 | 290.00 | 302.00 | 290.00 | 296.00 | 296.00 | 11,923,800 |
| Apr 21, 2025 | 280.00 | 290.00 | 276.00 | 290.00 | 290.00 | 2,777,900 |
| Apr 17, 2025 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 1,308,700 |
| Apr 16, 2025 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | 2,856,600 |
| Apr 15, 2025 | 262.00 | 280.00 | 262.00 | 280.00 | 280.00 | 2,806,000 |
| Apr 14, 2025 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 1,203,900 |
| Apr 11, 2025 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 578,200 |
| Apr 10, 2025 | 250.00 | 258.00 | 248.00 | 252.00 | 252.00 | 2,060,800 |
| Apr 9, 2025 | 248.00 | 254.00 | 246.00 | 246.00 | 246.00 | 3,266,700 |
| Apr 8, 2025 | 228.00 | 252.00 | 228.00 | 250.00 | 250.00 | 2,302,300 |
| Mar 27, 2025 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 820,800 |
| Mar 26, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 2,691,100 |
| Mar 25, 2025 | 250.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1,740,400 |
| Mar 24, 2025 | 252.00 | 256.00 | 234.00 | 248.00 | 248.00 | 1,831,200 |
| Mar 21, 2025 | 262.00 | 262.00 | 250.00 | 250.00 | 250.00 | 2,620,100 |
| Mar 20, 2025 | 270.00 | 272.00 | 262.00 | 262.00 | 262.00 | 1,122,300 |
| Mar 19, 2025 | 264.00 | 270.00 | 260.00 | 268.00 | 268.00 | 862,300 |
| Mar 18, 2025 | 278.00 | 278.00 | 254.00 | 264.00 | 264.00 | 3,758,600 |
| Mar 17, 2025 | 248.00 | 296.00 | 248.00 | 276.00 | 276.00 | 8,920,900 |
| Mar 14, 2025 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 325,900 |
| Mar 13, 2025 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 379,500 |
| Mar 12, 2025 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 550,200 |
| Mar 11, 2025 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 442,100 |
| Mar 10, 2025 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | 376,400 |
| Mar 7, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 121,100 |
| Mar 6, 2025 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 353,700 |
| Mar 5, 2025 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | 693,700 |
| Mar 4, 2025 | 246.00 | 250.00 | 238.00 | 238.00 | 238.00 | 531,100 |
| Mar 3, 2025 | 240.00 | 248.00 | 238.00 | 246.00 | 246.00 | 772,200 |
| Feb 28, 2025 | 246.00 | 248.00 | 234.00 | 242.00 | 242.00 | 2,478,200 |
| Feb 27, 2025 | 260.00 | 262.00 | 246.00 | 246.00 | 246.00 | 704,700 |
| Feb 26, 2025 | 256.00 | 258.00 | 252.00 | 258.00 | 258.00 | 363,900 |
| Feb 25, 2025 | 258.00 | 264.00 | 254.00 | 256.00 | 256.00 | 216,900 |
| Feb 24, 2025 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 215,400 |
| Feb 21, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 39,300 |
| Feb 20, 2025 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 68,200 |
| Feb 19, 2025 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 481,000 |
| Feb 18, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 342,400 |
| Feb 17, 2025 | 258.00 | 270.00 | 258.00 | 266.00 | 266.00 | 1,013,800 |
| Feb 14, 2025 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 886,700 |
| Feb 13, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 134,300 |
| Feb 12, 2025 | 252.00 | 256.00 | 248.00 | 254.00 | 254.00 | 431,600 |
| Feb 11, 2025 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | 672,800 |
| Feb 10, 2025 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 1,404,100 |
| Feb 7, 2025 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 860,900 |
| Feb 6, 2025 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 528,100 |
| Feb 5, 2025 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 703,900 |
| Feb 4, 2025 | 266.00 | 274.00 | 266.00 | 270.00 | 270.00 | 594,700 |
| Feb 3, 2025 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 194,700 |
| Jan 31, 2025 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 692,500 |
| Jan 30, 2025 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | 932,100 |
| Jan 24, 2025 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 207,700 |
| Jan 23, 2025 | 272.00 | 278.00 | 270.00 | 270.00 | 270.00 | 502,700 |
| Jan 22, 2025 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 486,900 |
| Jan 21, 2025 | 268.00 | 276.00 | 266.00 | 272.00 | 272.00 | 747,100 |
| Jan 20, 2025 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 366,000 |
| Jan 17, 2025 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 228,300 |
| Jan 16, 2025 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 381,100 |
| Jan 15, 2025 | 260.00 | 272.00 | 260.00 | 264.00 | 264.00 | 1,176,000 |
| Jan 14, 2025 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | 1,086,500 |
| Jan 13, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 828,400 |
| Jan 10, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 150,800 |
| Jan 9, 2025 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 662,400 |
| Jan 8, 2025 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 307,300 |
| Jan 7, 2025 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 458,900 |
| Jan 6, 2025 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 699,100 |
| Jan 3, 2025 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 422,500 |
| Jan 2, 2025 | 270.00 | 274.00 | 260.00 | 272.00 | 272.00 | 421,900 |
| Dec 30, 2024 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 649,800 |
| Dec 27, 2024 | 268.00 | 272.00 | 268.00 | 268.00 | 268.00 | 398,000 |
| Dec 24, 2024 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 1,247,900 |
| Dec 23, 2024 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | 910,900 |
| Dec 20, 2024 | 270.00 | 280.00 | 270.00 | 272.00 | 272.00 | 153,000 |
| Dec 19, 2024 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 951,900 |
| Dec 18, 2024 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1,043,400 |
| Dec 17, 2024 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | 392,600 |
| Dec 16, 2024 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 388,700 |
| Dec 13, 2024 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 921,200 |
| Dec 12, 2024 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | 257,100 |
| Dec 11, 2024 | 286.00 | 290.00 | 286.00 | 286.00 | 286.00 | 415,900 |
| Dec 10, 2024 | 286.00 | 290.00 | 286.00 | 286.00 | 286.00 | 413,900 |
| Dec 9, 2024 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 839,200 |
| Dec 6, 2024 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 332,800 |
| Dec 5, 2024 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 226,600 |
| Dec 4, 2024 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 569,100 |
| Dec 3, 2024 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | 1,001,300 |
| Dec 2, 2024 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 593,200 |
| Nov 29, 2024 | 284.00 | 290.00 | 282.00 | 290.00 | 290.00 | 662,600 |
| Nov 28, 2024 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 731,700 |
| Nov 26, 2024 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 591,500 |
| Nov 25, 2024 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 364,000 |
| Nov 22, 2024 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 752,400 |
| Nov 21, 2024 | 284.00 | 288.00 | 282.00 | 282.00 | 282.00 | 512,500 |
| Nov 20, 2024 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 677,500 |
| Nov 19, 2024 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 478,000 |
| Nov 18, 2024 | 282.00 | 294.00 | 282.00 | 286.00 | 286.00 | 1,650,600 |
| Nov 15, 2024 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,157,700 |
| Nov 14, 2024 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 883,200 |
| Nov 13, 2024 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 879,000 |
| Nov 12, 2024 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 898,000 |
| Nov 11, 2024 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 692,000 |
| Nov 8, 2024 | 294.00 | 300.00 | 292.00 | 294.00 | 294.00 | 2,060,900 |
| Nov 7, 2024 | 296.00 | 298.00 | 270.00 | 294.00 | 294.00 | 4,561,400 |
| Nov 6, 2024 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 2,478,500 |
| Nov 5, 2024 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | 2,669,600 |
| Nov 4, 2024 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 2,522,500 |
| Nov 1, 2024 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | 2,884,500 |
| Oct 31, 2024 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 783,700 |
| Oct 30, 2024 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1,338,400 |
| Oct 29, 2024 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 3,663,400 |
| Oct 28, 2024 | 304.00 | 312.00 | 300.00 | 304.00 | 304.00 | 7,626,000 |
| Oct 25, 2024 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 1,336,700 |
| Oct 24, 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1,467,100 |
| Oct 23, 2024 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1,964,800 |
| Oct 22, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 3,720,400 |
| Oct 21, 2024 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 2,108,800 |
| Oct 18, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 268,100 |
| Oct 17, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1,521,900 |
| Oct 16, 2024 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 3,669,300 |
| Oct 15, 2024 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | 2,594,400 |
| Oct 14, 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 1,453,400 |
| Oct 11, 2024 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 600,300 |
| Oct 10, 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1,001,900 |
| Oct 9, 2024 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1,080,200 |
| Oct 8, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1,454,100 |
| Oct 7, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1,332,100 |
| Oct 4, 2024 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | 4,290,600 |
| Oct 3, 2024 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | 14,722,500 |
| Oct 2, 2024 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 5,476,400 |
| Oct 1, 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 2,079,300 |
| Sep 30, 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 5,111,000 |
| Sep 27, 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 3,806,800 |
| Sep 26, 2024 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 2,227,900 |
| Sep 25, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 2,260,400 |
| Sep 24, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1,207,600 |
| Sep 23, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 2,060,900 |
| Sep 20, 2024 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | 6,930,900 |
| Sep 19, 2024 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | 4,741,300 |
| Sep 18, 2024 | 298.00 | 306.00 | 298.00 | 302.00 | 302.00 | 15,894,900 |
| Sep 17, 2024 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 7,464,300 |
| Sep 13, 2024 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 6,735,000 |
| Sep 12, 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 3,162,600 |
| Sep 11, 2024 | 308.00 | 308.00 | 298.00 | 300.00 | 300.00 | 2,910,800 |
| Sep 10, 2024 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 779,800 |
| Sep 9, 2024 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1,405,100 |
| Sep 6, 2024 | 306.00 | 312.00 | 304.00 | 310.00 | 310.00 | 2,926,400 |
| Sep 5, 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 1,874,900 |
| Sep 4, 2024 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | 1,188,100 |
| Sep 3, 2024 | 302.00 | 312.00 | 302.00 | 308.00 | 308.00 | 3,478,300 |
| Sep 2, 2024 | 308.00 | 314.00 | 304.00 | 306.00 | 306.00 | 3,440,400 |
| Aug 30, 2024 | 306.00 | 316.00 | 304.00 | 306.00 | 306.00 | 2,317,000 |
| Aug 29, 2024 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 2,499,900 |
| Aug 28, 2024 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 3,226,700 |
| Aug 27, 2024 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 3,602,200 |
| Aug 26, 2024 | 308.00 | 322.00 | 304.00 | 314.00 | 314.00 | 18,756,900 |
| Aug 23, 2024 | 298.00 | 310.00 | 296.00 | 302.00 | 302.00 | 9,959,400 |
| Aug 22, 2024 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | 2,200,400 |
| Aug 21, 2024 | 294.00 | 302.00 | 292.00 | 298.00 | 298.00 | 9,600,300 |
| Aug 20, 2024 | 282.00 | 298.00 | 282.00 | 292.00 | 292.00 | 14,510,900 |
| Aug 19, 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,555,600 |
| Aug 16, 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 587,600 |
| Aug 15, 2024 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,224,100 |
| Aug 14, 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 832,500 |
| Aug 13, 2024 | 278.00 | 284.00 | 274.00 | 282.00 | 282.00 | 1,725,000 |
| Aug 12, 2024 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 890,700 |
| Aug 9, 2024 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 636,900 |
| Aug 8, 2024 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 226,900 |
| Aug 7, 2024 | 270.00 | 276.00 | 266.00 | 274.00 | 274.00 | 572,700 |
| Aug 6, 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,796,300 |
| Aug 5, 2024 | 276.00 | 280.00 | 264.00 | 268.00 | 268.00 | 4,728,800 |
| Aug 2, 2024 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 2,175,100 |
| Aug 1, 2024 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 881,300 |
| Jul 31, 2024 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 796,000 |
| Jul 30, 2024 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 2,179,100 |
| Jul 29, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 1,201,500 |
| Jul 26, 2024 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 616,200 |
| Jul 25, 2024 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | 760,700 |
| Jul 24, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 377,300 |
| Jul 23, 2024 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 1,063,400 |
| Jul 22, 2024 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 989,100 |
| Jul 19, 2024 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 283,000 |
| Jul 18, 2024 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 664,300 |
| Jul 17, 2024 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 936,900 |
| Jul 16, 2024 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 1,291,200 |
| Jul 15, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1,660,200 |
| Jul 12, 2024 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1,917,700 |
| Jul 11, 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 821,300 |
| Jul 10, 2024 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 860,700 |
| Jul 9, 2024 | 15 Dividend | |||||
| Jul 9, 2024 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 2,869,400 |
| Jul 8, 2024 | 294.00 | 298.00 | 292.00 | 298.00 | 283.00 | 7,992,700 |
| Jul 5, 2024 | 292.00 | 292.00 | 288.00 | 292.00 | 277.30 | 2,584,500 |
| Jul 4, 2024 | 292.00 | 294.00 | 290.00 | 290.00 | 275.40 | 1,079,700 |
| Jul 3, 2024 | 292.00 | 294.00 | 288.00 | 292.00 | 277.30 | 2,016,600 |
| Jul 2, 2024 | 290.00 | 294.00 | 284.00 | 288.00 | 273.50 | 2,394,500 |
| Jul 1, 2024 | 282.00 | 288.00 | 278.00 | 288.00 | 273.50 | 3,123,100 |
| Jun 28, 2024 | 282.00 | 286.00 | 278.00 | 282.00 | 267.81 | 1,514,000 |
| Jun 27, 2024 | 274.00 | 282.00 | 274.00 | 280.00 | 265.91 | 1,371,900 |
| Jun 26, 2024 | 276.00 | 278.00 | 272.00 | 274.00 | 260.21 | 587,600 |
| Jun 25, 2024 | 272.00 | 276.00 | 268.00 | 276.00 | 262.11 | 822,700 |
| Jun 24, 2024 | 272.00 | 274.00 | 266.00 | 272.00 | 258.31 | 1,224,100 |
| Jun 21, 2024 | 268.00 | 274.00 | 266.00 | 272.00 | 258.31 | 903,300 |
| Jun 20, 2024 | 262.00 | 268.00 | 254.00 | 266.00 | 252.61 | 905,300 |
| Jun 19, 2024 | 278.00 | 278.00 | 262.00 | 262.00 | 248.81 | 6,284,900 |
| Jun 14, 2024 | 280.00 | 282.00 | 278.00 | 278.00 | 264.01 | 1,881,100 |
| Jun 13, 2024 | 278.00 | 280.00 | 276.00 | 280.00 | 265.91 | 1,361,700 |
| Jun 12, 2024 | 280.00 | 282.00 | 276.00 | 278.00 | 264.01 | 1,418,700 |
| Jun 11, 2024 | 280.00 | 282.00 | 278.00 | 282.00 | 267.81 | 701,300 |
| Jun 10, 2024 | 282.00 | 284.00 | 276.00 | 280.00 | 265.91 | 1,659,000 |
| Jun 7, 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 265.91 | 1,553,300 |
| Jun 6, 2024 | 300.00 | 300.00 | 278.00 | 282.00 | 267.81 | 557,900 |
| Jun 5, 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 265.91 | 1,566,100 |
| Jun 4, 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 267.81 | 1,065,800 |
| Jun 3, 2024 | 280.00 | 284.00 | 278.00 | 284.00 | 269.70 | 1,860,100 |
| May 31, 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 265.91 | 1,602,300 |
| May 30, 2024 | 282.00 | 286.00 | 280.00 | 282.00 | 267.81 | 1,571,000 |
| May 29, 2024 | 284.00 | 292.00 | 278.00 | 282.00 | 267.81 | 4,067,300 |
| May 28, 2024 | 288.00 | 288.00 | 284.00 | 284.00 | 269.70 | 673,800 |
| May 27, 2024 | 284.00 | 288.00 | 284.00 | 286.00 | 271.60 | 1,190,400 |
Related Tickers
BTON.JK PT Betonjaya Manunggal Tbk
418.00
0.00%
RS6.SG Reliance Steel & Aluminum Co
257.20
-1.83%
GDST.JK PT Gunawan Dianjaya Steel Tbk
95.00
+2.15%
VSSL.BO Vardhman Special Steels Limited
266.15
+0.95%
NPS.DU Nippon Steel Corp
17.40
-0.91%
KRAS.JK PT Krakatau Steel (Persero) Tbk
136.00
+5.43%
5411.T JFE Holdings, Inc.
1,648.50
+0.18%
SAIL.BO Steel Authority of India Limited
125.90
+0.16%
ASTL.TO Algoma Steel Group Inc.
7.40
-0.54%
NISTF Nippon Steel Corporation
19.93
0.00%