Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 290.00 | 294.00 | 286.00 | 288.00 | 247.19 | 2,166,900 |
| 2024-01-24 | 288.00 | 296.00 | 288.00 | 290.00 | 248.91 | 3,721,400 |
| 2024-01-23 | 294.00 | 294.00 | 288.00 | 290.00 | 248.91 | 4,407,200 |
| 2024-01-22 | 308.00 | 310.00 | 290.00 | 294.00 | 252.34 | 11,745,600 |
| 2024-01-19 | 310.00 | 310.00 | 302.00 | 308.00 | 264.36 | 4,773,800 |
| 2024-01-18 | 312.00 | 314.00 | 306.00 | 308.00 | 264.36 | 5,310,000 |
| 2024-01-17 | 320.00 | 320.00 | 312.00 | 312.00 | 267.79 | 2,641,300 |
| 2024-01-16 | 318.00 | 320.00 | 314.00 | 316.00 | 271.22 | 5,639,800 |
| 2024-01-15 | 318.00 | 322.00 | 314.00 | 318.00 | 272.94 | 5,432,900 |
| 2024-01-12 | 322.00 | 326.00 | 314.00 | 316.00 | 271.22 | 11,726,400 |
| 2024-01-11 | 316.00 | 332.00 | 316.00 | 320.00 | 274.66 | 14,159,200 |
| 2024-01-10 | 302.00 | 326.00 | 300.00 | 320.00 | 274.66 | 34,151,900 |
| 2024-01-09 | 302.00 | 306.00 | 300.00 | 302.00 | 259.21 | 4,185,700 |
| 2024-01-08 | 306.00 | 310.00 | 302.00 | 302.00 | 259.21 | 3,860,400 |
| 2024-01-05 | 298.00 | 312.00 | 298.00 | 306.00 | 262.64 | 14,243,400 |
| 2024-01-04 | 294.00 | 300.00 | 292.00 | 298.00 | 255.77 | 4,899,000 |
| 2024-01-03 | 292.00 | 296.00 | 290.00 | 292.00 | 250.62 | 562,500 |
| 2024-01-02 | 292.00 | 296.00 | 292.00 | 292.00 | 250.62 | 2,227,900 |
| 2023-12-29 | 294.00 | 294.00 | 288.00 | 292.00 | 250.62 | 1,297,200 |
| 2023-12-28 | 290.00 | 294.00 | 288.00 | 292.00 | 250.62 | 1,629,400 |
| 2023-12-27 | 288.00 | 292.00 | 286.00 | 290.00 | 248.91 | 1,160,800 |
| 2023-12-22 | 288.00 | 290.00 | 284.00 | 286.00 | 245.47 | 1,102,300 |
| 2023-12-21 | 290.00 | 290.00 | 280.00 | 288.00 | 247.19 | 3,231,000 |
| 2023-12-20 | 286.00 | 290.00 | 286.00 | 288.00 | 247.19 | 2,143,900 |
| 2023-12-19 | 290.00 | 292.00 | 286.00 | 286.00 | 245.47 | 1,561,200 |
| 2023-12-18 | 290.00 | 290.00 | 286.00 | 290.00 | 248.91 | 2,301,500 |
| 2023-12-15 | 294.00 | 294.00 | 286.00 | 290.00 | 248.91 | 1,445,900 |
| 2023-12-14 | 288.00 | 294.00 | 286.00 | 290.00 | 248.91 | 2,328,800 |
| 2023-12-13 | 280.00 | 288.00 | 280.00 | 286.00 | 245.47 | 1,305,200 |
| 2023-12-12 | 286.00 | 290.00 | 280.00 | 280.00 | 240.32 | 2,351,100 |
| 2023-12-11 | 288.00 | 292.00 | 284.00 | 288.00 | 247.19 | 1,620,600 |
| 2023-12-08 | 292.00 | 294.00 | 288.00 | 292.00 | 250.62 | 1,387,400 |
| 2023-12-07 | 290.00 | 294.00 | 288.00 | 292.00 | 250.62 | 1,634,800 |
| 2023-12-06 | 294.00 | 294.00 | 288.00 | 290.00 | 248.91 | 1,971,400 |
| 2023-12-05 | 296.00 | 296.00 | 290.00 | 294.00 | 252.34 | 1,376,600 |
| 2023-12-04 | 292.00 | 298.00 | 290.00 | 296.00 | 254.06 | 4,239,800 |
| 2023-12-01 | 292.00 | 294.00 | 288.00 | 290.00 | 248.91 | 1,371,800 |
| 2023-11-30 | 286.00 | 294.00 | 286.00 | 294.00 | 252.34 | 4,164,600 |
| 2023-11-29 | 290.00 | 292.00 | 286.00 | 286.00 | 245.47 | 2,096,100 |
| 2023-11-28 | 290.00 | 292.00 | 288.00 | 288.00 | 247.19 | 899,300 |
| 2023-11-27 | 288.00 | 292.00 | 286.00 | 290.00 | 248.91 | 2,540,700 |
| 2023-11-24 | 290.00 | 292.00 | 284.00 | 284.00 | 243.76 | 2,769,000 |
| 2023-11-23 | 290.00 | 292.00 | 288.00 | 290.00 | 248.91 | 742,000 |
| 2023-11-22 | 294.00 | 300.00 | 278.00 | 290.00 | 248.91 | 8,075,100 |
| 2023-11-21 | 294.00 | 298.00 | 292.00 | 294.00 | 252.34 | 2,340,200 |
| 2023-11-20 | 294.00 | 300.00 | 284.00 | 292.00 | 250.62 | 5,651,800 |
| 2023-11-17 | 292.00 | 296.00 | 290.00 | 294.00 | 252.34 | 2,435,600 |
| 2023-11-16 | 296.00 | 296.00 | 290.00 | 292.00 | 250.62 | 2,043,800 |
| 2023-11-15 | 292.00 | 296.00 | 290.00 | 292.00 | 250.62 | 1,559,500 |
| 2023-11-14 | 292.00 | 294.00 | 288.00 | 292.00 | 250.62 | 628,300 |
| 2023-11-13 | 284.00 | 292.00 | 284.00 | 292.00 | 250.62 | 1,323,200 |
| 2023-11-10 | 294.00 | 298.00 | 288.00 | 288.00 | 247.19 | 2,765,900 |
| 2023-11-09 | 292.00 | 298.00 | 288.00 | 294.00 | 252.34 | 6,662,700 |
| 2023-11-08 | 290.00 | 294.00 | 288.00 | 288.00 | 247.19 | 1,394,800 |
| 2023-11-07 | 290.00 | 294.00 | 290.00 | 292.00 | 250.62 | 1,607,900 |
| 2023-11-06 | 288.00 | 296.00 | 286.00 | 292.00 | 250.62 | 3,707,900 |
| 2023-11-03 | 286.00 | 288.00 | 284.00 | 286.00 | 245.47 | 2,199,500 |
| 2023-11-02 | 282.00 | 290.00 | 280.00 | 284.00 | 243.76 | 2,941,700 |
| 2023-11-01 | 292.00 | 294.00 | 282.00 | 282.00 | 242.04 | 5,911,900 |
| 2023-10-31 | 296.00 | 298.00 | 288.00 | 292.00 | 250.62 | 3,783,300 |
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.