Stock listing
IDX:ISSP PT Steel Pipe Industry of Indonesia Tbk Saham
Home listing (IDX) of PT Steel Pipe Industry of Indonesia Tbk
Follow PT Steel Pipe Industry of Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:ISSP
402.00 IDR +14.00 (+3.6%)
Close on Oct 20, 2026
- Day range
- 386.00 – 424.00 IDROct 20, 2026
- Volume
- 7.59M sharesOct 20, 2026
- Market cap
- 2.83T IDRAt the close on Oct 20, 2026 · price × 7.05B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ISSP · Home | 402.00 IDR | +14.00 (+3.6%) | 7,587,100 | 386.00 | 424.00 | 386.00 | 388.00 | Close on Oct 20, 2026 |
| Frankfurt:S08 | €0.015 EUR | +0.000 (+3.4%) | — | €0.015 | €0.015 | €0.015 | €0.015 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:ISSP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 402.00 | +14.00 | +3.6% | 386.00 | 424.00 | 386.00 | 7,587,100 | |
| 388.00 | 0.00 | 0.0% | 398.00 | 398.00 | 366.00 | 4,544,800 | |
| 388.00 | -36.00 | -8.5% | 410.00 | 410.00 | 362.00 | 9,845,600 | |
| 424.00 | -6.00 | -1.4% | 430.00 | 430.00 | 420.00 | 4,838,300 | |
| 430.00 | +8.00 | +1.9% | 430.00 | 432.00 | 424.00 | 3,489,900 | |
| 422.00 | -4.00 | -0.9% | 420.00 | 432.00 | 418.00 | 4,024,700 | |
| 426.00 | 0.00 | 0.0% | 426.00 | 426.00 | 426.00 | 2,919,000 | |
| 426.00 | +6.00 | +1.4% | 426.00 | 428.00 | 414.00 | 2,563,200 | |
| 420.00 | -12.00 | -2.8% | 438.00 | 438.00 | 416.00 | 4,011,800 | |
| 432.00 | +14.00 | +3.3% | 422.00 | 436.00 | 408.00 | 7,771,700 | |
| 418.00 | +8.00 | +2.0% | 410.00 | 420.00 | 400.00 | 6,865,700 | |
| 410.00 | +14.00 | +3.5% | 400.00 | 412.00 | 392.00 | 8,953,400 | |
| 396.00 | 0.00 | 0.0% | 402.00 | 402.00 | 388.00 | 1,053,600 | |
| 396.00 | -6.00 | -1.5% | 402.00 | 402.00 | 390.00 | 848,800 | |
| 402.00 | +2.00 | +0.5% | 402.00 | 408.00 | 400.00 | 543,900 | |
| 400.00 | +6.00 | +1.5% | 398.00 | 402.00 | 388.00 | 1,762,700 | |
| 394.00 | -4.00 | -1.0% | 400.00 | 402.00 | 394.00 | 623,000 | |
| 398.00 | -8.00 | -2.0% | 402.00 | 406.00 | 394.00 | 1,356,500 | |
| 406.00 | +6.00 | +1.5% | 406.00 | 406.00 | 398.00 | 1,001,700 | |
| 400.00 | 0.00 | 0.0% | 400.00 | 406.00 | 382.00 | 5,524,800 | |
| 400.00 | -4.00 | -1.0% | 404.00 | 410.00 | 388.00 | 8,769,900 | |
| 404.00 | -6.00 | -1.5% | 420.00 | 420.00 | 400.00 | 10,060,700 | |
| 410.00 | -4.00 | -1.0% | 420.00 | 420.00 | 410.00 | 3,121,100 | |
| 414.00 | -16.00 | -3.7% | 430.00 | 434.00 | 408.00 | 5,278,400 | |
| 430.00 | -8.00 | -1.8% | 444.00 | 444.00 | 416.00 | 4,300,700 | |
| 438.00 | -2.00 | -0.5% | 446.00 | 458.00 | 430.00 | 844,400 | |
| 440.00 | -10.00 | -2.2% | 450.00 | 450.00 | 426.00 | 3,203,400 | |
| 450.00 | -10.00 | -2.2% | 460.00 | 460.00 | 448.00 | 1,334,800 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 462.00 | 452.00 | 2,234,200 | |
| 458.00 | +4.00 | +0.9% | 450.00 | 458.00 | 450.00 | 1,556,000 | |
| 454.00 | 0.00 | 0.0% | 454.00 | 458.00 | 446.00 | 1,350,700 | |
| 454.00 | +2.00 | +0.4% | 454.00 | 460.00 | 446.00 | 2,950,300 | |
| 452.00 | -2.00 | -0.4% | 456.00 | 458.00 | 446.00 | 1,799,400 | |
| 454.00 | +28.00 | +6.6% | 430.00 | 468.00 | 422.00 | 6,361,500 | |
| 426.00 | 0.00 | 0.0% | 434.00 | 434.00 | 416.00 | 1,367,300 | |
| 426.00 | +8.00 | +1.9% | 418.00 | 428.00 | 414.00 | 2,378,400 | |
| 418.00 | +2.00 | +0.5% | 420.00 | 424.00 | 408.00 | 2,317,200 | |
| 416.00 | -10.00 | -2.3% | 422.00 | 424.00 | 416.00 | 685,000 | |
| 426.00 | +10.00 | +2.4% | 422.00 | 426.00 | 416.00 | 413,600 | |
| 416.00 | -12.00 | -2.8% | 428.00 | 428.00 | 412.00 | 726,700 | |
| 428.00 | 0.00 | 0.0% | 428.00 | 428.00 | 428.00 | 0 | |
| 428.00 | -4.00 | -0.9% | 432.00 | 432.00 | 420.00 | 868,500 | |
| 432.00 | +2.00 | +0.5% | 434.00 | 434.00 | 428.00 | 190,000 | |
| 430.00 | -4.00 | -0.9% | 440.00 | 440.00 | 422.00 | 2,170,400 | |
| 434.00 | 0.00 | 0.0% | 434.00 | 436.00 | 428.00 | 1,438,500 | |
| 434.00 | +4.00 | +0.9% | 432.00 | 434.00 | 432.00 | 156,000 | |
| 430.00 | 0.00 | 0.0% | 430.00 | 430.00 | 430.00 | 0 | |
| 430.00 | -2.00 | -0.5% | 438.00 | 438.00 | 430.00 | 802,200 | |
| 432.00 | 0.00 | 0.0% | 434.00 | 434.00 | 428.00 | 817,600 | |
| 432.00 | -2.00 | -0.5% | 436.00 | 438.00 | 426.00 | 334,000 | |
| 434.00 | +2.00 | +0.5% | 440.00 | 440.00 | 426.00 | 961,600 | |
| 432.00 | +4.00 | +0.9% | 440.00 | 440.00 | 432.00 | 1,894,200 | |
| 428.00 | -12.00 | -2.7% | 442.00 | 442.00 | 426.00 | 2,202,900 | |
| 440.00 | 0.00 | 0.0% | 442.00 | 442.00 | 432.00 | 672,800 | |
| 440.00 | +2.00 | +0.5% | 438.00 | 440.00 | 428.00 | 2,148,300 | |
| 438.00 | 0.00 | 0.0% | 438.00 | 448.00 | 434.00 | 864,000 | |
| 438.00 | -2.00 | -0.5% | 442.00 | 444.00 | 432.00 | 845,100 | |
| 440.00 | +10.00 | +2.3% | 430.00 | 440.00 | 424.00 | 1,321,500 | |
| 430.00 | +10.00 | +2.4% | 420.00 | 434.00 | 420.00 | 1,197,200 | |
| 420.00 | -8.00 | -1.9% | 434.00 | 436.00 | 416.00 | 2,079,000 | |
| 428.00 | +22.00 | +5.4% | 412.00 | 432.00 | 412.00 | 2,909,800 | |
| 406.00 | +4.00 | +1.0% | 404.00 | 418.00 | 400.00 | 790,400 | |
| 402.00 | -6.00 | -1.5% | 404.00 | 406.00 | 398.00 | 872,600 | |
| 408.00 | +2.00 | +0.5% | 408.00 | 408.00 | 402.00 | 1,058,600 | |
| 406.00 | 0.00 | 0.0% | 408.00 | 410.00 | 404.00 | 124,500 | |
| 406.00 | -4.00 | -1.0% | 408.00 | 410.00 | 404.00 | 1,165,700 | |
| 410.00 | 0.00 | 0.0% | 418.00 | 418.00 | 408.00 | 1,335,000 |
- Ticker
- IDX:ISSP
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 426.00 (+1.4%) on Oct 9, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Sep 9, 2026
Closed 460.00 (+0.4%) on Sep 10, 2026
Public Expose Report Disclosure - Annual
Sep 9, 2026
Closed 460.00 (+0.4%) on Sep 10, 2026
Report of ownership or any changes in share ownership of public companies
Sep 2, 2026
Closed 454.00 (+6.6%) on Sep 3, 2026
Public Expose Material Submission - Annual
Sep 1, 2026
Closed 426.00 (0.0%) on Sep 2, 2026
General Announcement Public Expose - Annual
Aug 20, 2026
Closed 432.00 (+0.5%) on Aug 21, 2026
Financial Statement Disclosure Checklist as of June 30, 2026
Jul 29, 2026
Closed 420.00 (-1.9%) on Jul 29, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 414.00 (+2.0%) on Jul 16, 2026
Report of Shares Transfer From Shares Buy Back
Jul 14, 2026
Closed 406.00 (+4.1%) on Jul 15, 2026
Decks
Investor Presentation (March 2018)
Investor deck · 42 slides · Mar 31, 2018
PT Steel Pipe Industry of Indonesia Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 9, 2026 · oldest 2026
- Decks
- 1 deck · latest Mar 31, 2018
Where PT Steel Pipe Industry of Indonesia Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ISSP · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:S08 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Steel Pipe Industry of Indonesia Tbk.