IDX · ISSP · stock

PT Steel Pipe Industry of Indonesia Tbk (ISSP) stock price history

Every IDX trading session of PT Steel Pipe Industry of Indonesia Tbk from Feb 22, 2013 to Sep 28, 2026: 3,339 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ISSP data, free keyYear by year table

ISSP adjusted close, 2013 to 2026

ISSPPT Steel Pipe Industry of Indonesia Tbk
IDR 394.00-7.7% over one year
2014201620182020202220242026
IDR 521.94
All time high, 2026
IDR 540.92
52 week high, IDR 345.43 low
3,339
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

ISSP key facts

  • PT Steel Pipe Industry of Indonesia Tbk (ISSP) closed at IDR 394.00 on Sep 28, 2026 on IDX.
  • ISSP's all time high close is IDR 521.94, set on Mar 2, 2026; its all time low close is IDR 52.59 on Oct 11, 2018.
  • ISSP's 52 week range is IDR 345.43 to IDR 540.92.
  • ISSP returned -7.7% over the year to Sep 28, 2026 and +68.4% over five years.
  • Over ten years ISSP returned +109%, +7.7% a year compounded.
  • ISSP's deepest drawdown was -77.1% from Nov 26, 2014 to Oct 11, 2018.
  • DataCedar holds 3,339 daily sessions of ISSP history from Feb 22, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ISSP price chart, 2013 to 2026

ISSP adjusted close, Feb 22, 2013 to Sep 28, 2026IDR 57.37IDR 204.32IDR 351.27IDR 498.212014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ISSP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months+3.7%
6 months-11.7%
Year to date-1.6%
1 year-7.7%
3 years+57.2%
5 years+68.4%
10 years+109.1%
Since Feb 22, 2013+76.2%
Compound annual growth, 13.6 years+4.3%

ISSP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 521.94 on Mar 2, 2026
All time low close
IDR 52.59 on Oct 11, 2018
52 week high
IDR 540.92 on Mar 3, 2026
52 week low
IDR 345.43 on Jun 9, 2026
Deepest drawdown
-77.1% from Nov 26, 2014 to Oct 11, 2018, recovered May 24, 2021
Best single session
+34.5% on Apr 1, 2020
Worst single session
-12.1% on Jan 20, 2015
Volatility, 1 year annualised
34.4%
Sessions closing higher, 1 year
41%
Best calendar year
2021, +154%
Worst calendar year
2017, -45%

ISSP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 22, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 406.16IDR 540.92IDR 345.43IDR 394.00-1.6%348.1M178
2025IDR 244.02IDR 465.00IDR 206.06IDR 400.47+65.3%837.5M236
2024IDR 250.62IDR 291.02IDR 218.01IDR 242.22-3.4%786.6M237
2023IDR 206.62IDR 269.51IDR 191.50IDR 250.62+21.3%995.8M239
2022IDR 323.38IDR 386.76IDR 199.90IDR 206.62-36.1%3.1B246
2021IDR 127.49IDR 414.38IDR 121.91IDR 323.38+153.7%9.5B247
2020IDR 146.61IDR 162.55IDR 66.93IDR 127.49-13.0%3.4B242
2019IDR 66.93IDR 192.82IDR 66.13IDR 146.61+119.0%7B257
2018IDR 91.63IDR 137.05IDR 51.79IDR 66.93-27.0%3B261
2017IDR 166.23IDR 213.73IDR 90.83IDR 91.63-44.9%1.1B253
2016IDR 146.04IDR 221.65IDR 121.18IDR 166.23+13.8%3.4B246
2015IDR 182.55IDR 194.98IDR 85.45IDR 146.04-21.0%3.5B245
2014IDR 112.60IDR 231.49IDR 101.03IDR 184.88+66.5%5.6B244
2013IDR 223.66IDR 246.80IDR 110.29IDR 111.06n/a2.3B208

ISSP monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 394.00-5.7%
August 2026IDR 418.00-5.0%
July 2026IDR 440.00+16.4%
June 2026IDR 378.00-5.6%
May 2026IDR 400.47-3.7%
April 2026IDR 415.65-5.2%
March 2026IDR 438.43-11.2%
February 2026IDR 493.47+15.6%
January 2026IDR 427.04+6.6%
December 2025IDR 400.47-1.9%
November 2025IDR 408.06+0.5%
October 2025IDR 406.16-2.7%

About the ISSP data

Daily bars. 3,339 sessions from Feb 22, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ISSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • IRSX PT Folago Global Nusantara Tbk
  • ISAP PT Isra Presisi Indonesia Tbk
  • ISAT PT Indosat Tbk
  • ISEA PT Indo American Seafoods Tbk
  • ITIC PT Indonesian Tobacco Tbk
  • ITMA PT Sumber Energi Andalan Tbk
  • ITMG PT Indo Tambangraya Megah Tbk
  • JARR PT Jhonlin Agro Raya Tbk

Common questions

ISSP share price history

Start with any symbol.

Start free