Stock listing
IDX:PTIS PT Indo Straits Tbk Saham
Follow PT Indo Straits Tbk into a list and get an email when it puts out news.
Share price · IDX:PTIS
191.00 IDR +6.00 (+3.2%)
Close on Oct 30, 2026
- Day range
- 190.00 – 230.00 IDROct 30, 2026
- Volume
- 1.58M sharesOct 30, 2026
- Market cap
- 105.1B IDRAt the close on Oct 30, 2026 · price × 550.2M shares outstanding
- 52-week range
- 157.00 – 478.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 125.4M IDRMedian day 160,100 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PTIS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 191.00 | +6.00 | +3.2% | 230.00 | 230.00 | 190.00 | 1,583,400 | |
| 185.00 | -3.00 | -1.6% | 188.00 | 196.00 | 185.00 | 221,800 | |
| 188.00 | -11.00 | -5.5% | 226.00 | 248.00 | 187.00 | 3,084,500 | |
| 199.00 | -1.00 | -0.5% | 200.00 | 212.00 | 198.00 | 278,000 | |
| 200.00 | +1.00 | +0.5% | 199.00 | 204.00 | 196.00 | 182,700 | |
| 199.00 | +10.00 | +5.3% | 190.00 | 212.00 | 190.00 | 323,700 | |
| 189.00 | +18.00 | +10.5% | 174.00 | 189.00 | 165.00 | 317,800 | |
| 171.00 | -5.00 | -2.8% | 177.00 | 179.00 | 169.00 | 120,300 | |
| 176.00 | +5.00 | +2.9% | 170.00 | 179.00 | 163.00 | 276,600 | |
| 171.00 | +3.00 | +1.8% | 167.00 | 206.00 | 157.00 | 400,600 | |
| 168.00 | -29.00 | -14.7% | 169.00 | 175.00 | 168.00 | 1,641,200 | |
| 197.00 | -5.00 | -2.5% | 198.00 | 210.00 | 194.00 | 160,100 | |
| 202.00 | +5.00 | +2.5% | 202.00 | 204.00 | 196.00 | 212,700 | |
| 197.00 | -5.00 | -2.5% | 200.00 | 204.00 | 195.00 | 129,700 | |
| 202.00 | -6.00 | -2.9% | 210.00 | 220.00 | 199.00 | 586,600 | |
| 208.00 | -8.00 | -3.7% | 216.00 | 220.00 | 204.00 | 188,500 | |
| 216.00 | +4.00 | +1.9% | 212.00 | 248.00 | 206.00 | 2,724,600 | |
| 212.00 | +2.00 | +1.0% | 210.00 | 220.00 | 200.00 | 1,034,600 | |
| 210.00 | +12.00 | +6.1% | 197.00 | 210.00 | 194.00 | 1,608,200 | |
| 198.00 | +4.00 | +2.1% | 196.00 | 200.00 | 191.00 | 480,500 | |
| 194.00 | +6.00 | +3.2% | 191.00 | 198.00 | 186.00 | 1,144,700 | |
| 188.00 | -28.00 | -13.0% | 220.00 | 224.00 | 184.00 | 3,397,200 | |
| 216.00 | -30.00 | -12.2% | 244.00 | 256.00 | 210.00 | 731,000 | |
| 246.00 | -4.00 | -1.6% | 250.00 | 260.00 | 220.00 | 176,800 | |
| 250.00 | -8.00 | -3.1% | 266.00 | 270.00 | 248.00 | 2,956,500 | |
| 258.00 | 0.00 | 0.0% | 264.00 | 284.00 | 248.00 | 6,253,600 | |
| 258.00 | +4.00 | +1.6% | 260.00 | 262.00 | 256.00 | 17,400 | |
| 254.00 | 0.00 | 0.0% | 254.00 | 258.00 | 252.00 | 8,400 | |
| 254.00 | -2.00 | -0.8% | 260.00 | 270.00 | 252.00 | 320,700 | |
| 256.00 | 0.00 | 0.0% | 256.00 | 262.00 | 256.00 | 99,000 | |
| 256.00 | -10.00 | -3.8% | 266.00 | 268.00 | 250.00 | 130,800 | |
| 266.00 | +6.00 | +2.3% | 260.00 | 270.00 | 258.00 | 129,300 | |
| 260.00 | -4.00 | -1.5% | 262.00 | 280.00 | 260.00 | 436,200 | |
| 264.00 | +8.00 | +3.1% | 260.00 | 292.00 | 260.00 | 1,529,800 | |
| 256.00 | -4.00 | -1.5% | 258.00 | 268.00 | 250.00 | 196,500 | |
| 260.00 | -2.00 | -0.8% | 262.00 | 266.00 | 254.00 | 66,900 | |
| 262.00 | -6.00 | -2.2% | 268.00 | 268.00 | 258.00 | 412,900 | |
| 268.00 | +14.00 | +5.5% | 252.00 | 290.00 | 248.00 | 1,167,500 | |
| 254.00 | 0.00 | 0.0% | 254.00 | 254.00 | 248.00 | 20,200 | |
| 254.00 | 0.00 | 0.0% | 254.00 | 256.00 | 248.00 | 100,100 | |
| 254.00 | +6.00 | +2.4% | 250.00 | 254.00 | 246.00 | 50,900 | |
| 248.00 | -6.00 | -2.4% | 258.00 | 260.00 | 242.00 | 151,700 | |
| 254.00 | 0.00 | 0.0% | 256.00 | 258.00 | 252.00 | 89,100 | |
| 254.00 | -12.00 | -4.5% | 266.00 | 266.00 | 250.00 | 321,500 | |
| 266.00 | +8.00 | +3.1% | 260.00 | 270.00 | 258.00 | 112,100 | |
| 258.00 | 0.00 | 0.0% | 254.00 | 260.00 | 254.00 | 20,800 | |
| 258.00 | 0.00 | 0.0% | 258.00 | 260.00 | 254.00 | 4,800 | |
| 258.00 | -6.00 | -2.3% | 264.00 | 264.00 | 252.00 | 53,000 | |
| 264.00 | 0.00 | 0.0% | 264.00 | 264.00 | 264.00 | 0 | |
| 264.00 | 0.00 | 0.0% | 268.00 | 270.00 | 252.00 | 17,100 | |
| 264.00 | +4.00 | +1.5% | 266.00 | 268.00 | 262.00 | 49,900 | |
| 260.00 | +8.00 | +3.2% | 258.00 | 278.00 | 252.00 | 553,200 | |
| 252.00 | -2.00 | -0.8% | 258.00 | 260.00 | 250.00 | 97,600 | |
| 254.00 | -4.00 | -1.6% | 258.00 | 264.00 | 254.00 | 14,300 | |
| 258.00 | 0.00 | 0.0% | 258.00 | 258.00 | 258.00 | 0 | |
| 258.00 | -6.00 | -2.3% | 260.00 | 260.00 | 250.00 | 42,900 | |
| 264.00 | -2.00 | -0.8% | 266.00 | 268.00 | 260.00 | 34,600 | |
| 266.00 | +2.00 | +0.8% | 266.00 | 266.00 | 260.00 | 8,600 | |
| 264.00 | +6.00 | +2.3% | 258.00 | 266.00 | 256.00 | 71,800 | |
| 258.00 | -12.00 | -4.4% | 270.00 | 272.00 | 248.00 | 441,500 | |
| 270.00 | -2.00 | -0.7% | 274.00 | 274.00 | 266.00 | 9,600 | |
| 272.00 | 0.00 | 0.0% | 278.00 | 278.00 | 270.00 | 19,800 | |
| 272.00 | -6.00 | -2.2% | 276.00 | 280.00 | 266.00 | 30,900 | |
| 278.00 | +8.00 | +3.0% | 270.00 | 280.00 | 264.00 | 48,900 | |
| 270.00 | 0.00 | 0.0% | 268.00 | 294.00 | 266.00 | 36,700 | |
| 270.00 | +4.00 | +1.5% | 262.00 | 292.00 | 262.00 | 81,900 | |
| 266.00 | -2.00 | -0.7% | 270.00 | 314.00 | 258.00 | 400,900 |
- Ticker
- IDX:PTIS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 10, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 202.00 (-2.9%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Aug 4, 2026
Closed 272.00 (-2.2%) on Aug 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 23, 2026
Closed 290.00 (+0.7%) on Jun 23, 2026
Invitation of Annual General Meeting of Shareholders
May 28, 2026
Closed 314.00 (0.0%) on May 28, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 13, 2026
Closed 306.00 (0.0%) on May 14, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 310.00 (0.0%) on May 1, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Mar 31, 2026
Closed 298.00 (-0.7%) on Apr 1, 2026
Public Expose Report Disclosure - Annual
Dec 10, 2025
Closed 354.00 (0.0%) on Dec 11, 2025
Public Expose Material Submission - Annual
Dec 1, 2025
Closed 402.00 (-0.5%) on Dec 2, 2025
PT Indo Straits Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Indo Straits Tbk.