Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 280.00 | 286.00 | 280.00 | 282.00 | 242.04 | 921,200 |
| 2024-05-06 | 280.00 | 284.00 | 278.00 | 280.00 | 240.32 | 1,366,400 |
| 2024-05-03 | 278.00 | 282.00 | 276.00 | 278.00 | 238.61 | 1,148,500 |
| 2024-05-02 | 286.00 | 290.00 | 276.00 | 276.00 | 236.89 | 2,933,900 |
| 2024-04-30 | 284.00 | 284.00 | 272.00 | 280.00 | 240.32 | 14,996,100 |
| 2024-04-29 | 294.00 | 296.00 | 284.00 | 284.00 | 243.76 | 13,554,400 |
| 2024-04-26 | 298.00 | 302.00 | 296.00 | 296.00 | 254.06 | 2,865,700 |
| 2024-04-25 | 306.00 | 306.00 | 296.00 | 300.00 | 257.49 | 1,967,100 |
| 2024-04-24 | 304.00 | 306.00 | 300.00 | 304.00 | 260.92 | 1,910,300 |
| 2024-04-23 | 300.00 | 304.00 | 296.00 | 304.00 | 260.92 | 3,229,300 |
| 2024-04-22 | 298.00 | 304.00 | 294.00 | 302.00 | 259.21 | 1,998,300 |
| 2024-04-19 | 304.00 | 304.00 | 292.00 | 300.00 | 257.49 | 4,514,900 |
| 2024-04-18 | 300.00 | 304.00 | 300.00 | 304.00 | 260.92 | 3,109,000 |
| 2024-04-17 | 296.00 | 302.00 | 294.00 | 300.00 | 257.49 | 8,880,900 |
| 2024-04-16 | 300.00 | 304.00 | 288.00 | 296.00 | 254.06 | 13,825,400 |
| 2024-04-05 | 304.00 | 306.00 | 302.00 | 302.00 | 259.21 | 2,690,900 |
| 2024-04-04 | 298.00 | 304.00 | 298.00 | 302.00 | 259.21 | 2,057,800 |
| 2024-04-03 | 296.00 | 300.00 | 294.00 | 298.00 | 255.77 | 4,732,900 |
| 2024-04-02 | 290.00 | 296.00 | 288.00 | 294.00 | 252.34 | 3,798,200 |
| 2024-04-01 | 296.00 | 296.00 | 290.00 | 290.00 | 248.91 | 8,072,500 |
| 2024-03-28 | 304.00 | 306.00 | 292.00 | 296.00 | 254.06 | 11,362,200 |
| 2024-03-27 | 310.00 | 310.00 | 302.00 | 304.00 | 260.92 | 4,738,200 |
| 2024-03-26 | 316.00 | 316.00 | 308.00 | 310.00 | 266.07 | 7,263,300 |
| 2024-03-25 | 318.00 | 318.00 | 312.00 | 316.00 | 271.22 | 3,654,500 |
| 2024-03-22 | 316.00 | 316.00 | 312.00 | 312.00 | 267.79 | 1,623,600 |
| 2024-03-21 | 314.00 | 316.00 | 312.00 | 316.00 | 271.22 | 4,694,100 |
| 2024-03-20 | 310.00 | 320.00 | 308.00 | 312.00 | 267.79 | 8,266,400 |
| 2024-03-19 | 306.00 | 310.00 | 304.00 | 310.00 | 266.07 | 6,063,500 |
| 2024-03-18 | 312.00 | 316.00 | 306.00 | 306.00 | 262.64 | 12,367,800 |
| 2024-03-15 | 302.00 | 318.00 | 302.00 | 312.00 | 267.79 | 26,620,400 |
| 2024-03-14 | 298.00 | 302.00 | 294.00 | 300.00 | 257.49 | 6,611,400 |
| 2024-03-13 | 290.00 | 304.00 | 290.00 | 292.00 | 250.62 | 11,326,600 |
| 2024-03-08 | 288.00 | 300.00 | 286.00 | 290.00 | 248.91 | 7,182,000 |
| 2024-03-07 | 288.00 | 290.00 | 286.00 | 288.00 | 247.19 | 1,410,800 |
| 2024-03-06 | 290.00 | 292.00 | 288.00 | 288.00 | 247.19 | 2,848,900 |
| 2024-03-05 | 290.00 | 290.00 | 286.00 | 290.00 | 248.91 | 1,602,200 |
| 2024-03-04 | 288.00 | 292.00 | 286.00 | 290.00 | 248.91 | 1,856,600 |
| 2024-03-01 | 290.00 | 292.00 | 288.00 | 288.00 | 247.19 | 1,809,100 |
| 2024-02-29 | 290.00 | 294.00 | 288.00 | 290.00 | 248.91 | 2,125,200 |
| 2024-02-28 | 292.00 | 294.00 | 288.00 | 290.00 | 248.91 | 2,739,500 |
| 2024-02-27 | 292.00 | 292.00 | 288.00 | 292.00 | 250.62 | 1,293,500 |
| 2024-02-26 | 290.00 | 296.00 | 290.00 | 292.00 | 250.62 | 983,400 |
| 2024-02-23 | 290.00 | 298.00 | 290.00 | 292.00 | 250.62 | 2,162,800 |
| 2024-02-22 | 290.00 | 292.00 | 286.00 | 290.00 | 248.91 | 717,600 |
| 2024-02-21 | 286.00 | 292.00 | 286.00 | 288.00 | 247.19 | 2,411,000 |
| 2024-02-20 | 290.00 | 292.00 | 286.00 | 288.00 | 247.19 | 2,896,000 |
| 2024-02-19 | 294.00 | 298.00 | 290.00 | 292.00 | 250.62 | 1,585,700 |
| 2024-02-16 | 294.00 | 302.00 | 290.00 | 294.00 | 252.34 | 4,531,500 |
| 2024-02-15 | 286.00 | 312.00 | 286.00 | 296.00 | 254.06 | 20,660,200 |
| 2024-02-13 | 284.00 | 288.00 | 284.00 | 286.00 | 245.47 | 944,200 |
| 2024-02-12 | 286.00 | 288.00 | 280.00 | 284.00 | 243.76 | 1,981,200 |
| 2024-02-07 | 284.00 | 288.00 | 280.00 | 286.00 | 245.47 | 745,900 |
| 2024-02-06 | 284.00 | 286.00 | 280.00 | 282.00 | 242.04 | 1,630,300 |
| 2024-02-05 | 286.00 | 286.00 | 280.00 | 284.00 | 243.76 | 3,020,200 |
| 2024-02-02 | 286.00 | 288.00 | 284.00 | 286.00 | 245.47 | 1,611,600 |
| 2024-02-01 | 290.00 | 290.00 | 284.00 | 286.00 | 245.47 | 1,560,100 |
| 2024-01-31 | 284.00 | 292.00 | 282.00 | 288.00 | 247.19 | 2,208,800 |
| 2024-01-30 | 284.00 | 286.00 | 282.00 | 284.00 | 243.76 | 2,330,600 |
| 2024-01-29 | 288.00 | 290.00 | 282.00 | 282.00 | 242.04 | 5,322,500 |
| 2024-01-26 | 290.00 | 294.00 | 284.00 | 288.00 | 247.19 | 2,855,400 |
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.