Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 270.00 | 276.00 | 266.00 | 274.00 | 247.64 | 572,700 |
| 2024-08-06 | 268.00 | 270.00 | 266.00 | 270.00 | 244.02 | 1,796,300 |
| 2024-08-05 | 276.00 | 280.00 | 264.00 | 268.00 | 242.22 | 4,728,800 |
| 2024-08-02 | 282.00 | 282.00 | 276.00 | 276.00 | 249.45 | 2,175,100 |
| 2024-08-01 | 280.00 | 282.00 | 278.00 | 282.00 | 254.87 | 881,300 |
| 2024-07-31 | 280.00 | 280.00 | 276.00 | 280.00 | 253.06 | 796,000 |
| 2024-07-30 | 282.00 | 282.00 | 278.00 | 278.00 | 251.25 | 2,179,100 |
| 2024-07-29 | 282.00 | 282.00 | 278.00 | 280.00 | 253.06 | 1,201,500 |
| 2024-07-26 | 284.00 | 284.00 | 280.00 | 282.00 | 254.87 | 616,200 |
| 2024-07-25 | 282.00 | 286.00 | 278.00 | 282.00 | 254.87 | 760,700 |
| 2024-07-24 | 284.00 | 284.00 | 282.00 | 282.00 | 254.87 | 377,300 |
| 2024-07-23 | 282.00 | 282.00 | 280.00 | 282.00 | 254.87 | 1,063,400 |
| 2024-07-22 | 284.00 | 286.00 | 282.00 | 282.00 | 254.87 | 989,100 |
| 2024-07-19 | 282.00 | 284.00 | 282.00 | 284.00 | 256.68 | 283,000 |
| 2024-07-18 | 284.00 | 286.00 | 282.00 | 282.00 | 254.87 | 664,300 |
| 2024-07-17 | 282.00 | 286.00 | 280.00 | 282.00 | 254.87 | 936,900 |
| 2024-07-16 | 282.00 | 286.00 | 282.00 | 282.00 | 254.87 | 1,291,200 |
| 2024-07-15 | 284.00 | 284.00 | 282.00 | 282.00 | 254.87 | 1,660,200 |
| 2024-07-12 | 282.00 | 284.00 | 280.00 | 284.00 | 256.68 | 1,917,700 |
| 2024-07-11 | 282.00 | 284.00 | 280.00 | 282.00 | 254.87 | 821,300 |
| 2024-07-10 | 284.00 | 286.00 | 282.00 | 282.00 | 254.87 | 860,700 |
| 2024-07-09 | 288.00 | 288.00 | 280.00 | 284.00 | 256.68 | 2,869,400 |
| 2024-07-08 | 294.00 | 298.00 | 292.00 | 298.00 | 255.77 | 7,992,700 |
| 2024-07-05 | 292.00 | 292.00 | 288.00 | 292.00 | 250.62 | 2,584,500 |
| 2024-07-04 | 292.00 | 294.00 | 290.00 | 290.00 | 248.91 | 1,079,700 |
| 2024-07-03 | 292.00 | 294.00 | 288.00 | 292.00 | 250.62 | 2,016,600 |
| 2024-07-02 | 290.00 | 294.00 | 284.00 | 288.00 | 247.19 | 2,394,500 |
| 2024-07-01 | 282.00 | 288.00 | 278.00 | 288.00 | 247.19 | 3,123,100 |
| 2024-06-28 | 282.00 | 286.00 | 278.00 | 282.00 | 242.04 | 1,514,000 |
| 2024-06-27 | 274.00 | 282.00 | 274.00 | 280.00 | 240.32 | 1,371,900 |
| 2024-06-26 | 276.00 | 278.00 | 272.00 | 274.00 | 235.17 | 587,600 |
| 2024-06-25 | 272.00 | 276.00 | 268.00 | 276.00 | 236.89 | 822,700 |
| 2024-06-24 | 272.00 | 274.00 | 266.00 | 272.00 | 233.46 | 1,224,100 |
| 2024-06-21 | 268.00 | 274.00 | 266.00 | 272.00 | 233.46 | 903,300 |
| 2024-06-20 | 262.00 | 268.00 | 254.00 | 266.00 | 228.31 | 905,300 |
| 2024-06-19 | 278.00 | 278.00 | 262.00 | 262.00 | 224.87 | 6,284,900 |
| 2024-06-14 | 280.00 | 282.00 | 278.00 | 278.00 | 238.61 | 1,881,100 |
| 2024-06-13 | 278.00 | 280.00 | 276.00 | 280.00 | 240.32 | 1,361,700 |
| 2024-06-12 | 280.00 | 282.00 | 276.00 | 278.00 | 238.61 | 1,418,700 |
| 2024-06-11 | 280.00 | 282.00 | 278.00 | 282.00 | 242.04 | 701,300 |
| 2024-06-10 | 282.00 | 284.00 | 276.00 | 280.00 | 240.32 | 1,659,000 |
| 2024-06-07 | 282.00 | 284.00 | 280.00 | 280.00 | 240.32 | 1,553,300 |
| 2024-06-06 | 300.00 | 300.00 | 278.00 | 282.00 | 242.04 | 557,900 |
| 2024-06-05 | 282.00 | 284.00 | 278.00 | 280.00 | 240.32 | 1,566,100 |
| 2024-06-04 | 284.00 | 284.00 | 278.00 | 282.00 | 242.04 | 1,065,800 |
| 2024-06-03 | 280.00 | 284.00 | 278.00 | 284.00 | 243.76 | 1,860,100 |
| 2024-05-31 | 282.00 | 284.00 | 278.00 | 280.00 | 240.32 | 1,602,300 |
| 2024-05-30 | 282.00 | 286.00 | 280.00 | 282.00 | 242.04 | 1,571,000 |
| 2024-05-29 | 284.00 | 292.00 | 278.00 | 282.00 | 242.04 | 4,067,300 |
| 2024-05-28 | 288.00 | 288.00 | 284.00 | 284.00 | 243.76 | 673,800 |
| 2024-05-27 | 284.00 | 288.00 | 284.00 | 286.00 | 245.47 | 1,190,400 |
| 2024-05-22 | 284.00 | 286.00 | 282.00 | 284.00 | 243.76 | 1,387,900 |
| 2024-05-21 | 284.00 | 288.00 | 282.00 | 282.00 | 242.04 | 3,081,500 |
| 2024-05-20 | 282.00 | 288.00 | 280.00 | 284.00 | 243.76 | 2,557,600 |
| 2024-05-17 | 282.00 | 284.00 | 278.00 | 282.00 | 242.04 | 4,115,900 |
| 2024-05-16 | 278.00 | 286.00 | 276.00 | 280.00 | 240.32 | 1,820,200 |
| 2024-05-15 | 278.00 | 284.00 | 276.00 | 278.00 | 238.61 | 1,540,400 |
| 2024-05-14 | 282.00 | 284.00 | 276.00 | 278.00 | 238.61 | 1,854,100 |
| 2024-05-13 | 284.00 | 284.00 | 280.00 | 282.00 | 242.04 | 1,280,800 |
| 2024-05-08 | 282.00 | 286.00 | 280.00 | 284.00 | 243.76 | 2,620,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 20.0000 IDR |
| 2025-07-02 | 16.0000 IDR |
| 2024-07-09 | 15.0000 IDR |
| 2023-07-11 | 6.0000 IDR |
| 2022-07-11 | 9.0000 IDR |
| 2021-08-06 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.