Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 274.00 | 302.00 | 272.00 | 294.00 | 252.34 | 21,412,500 |
| 2023-10-27 | 274.00 | 278.00 | 270.00 | 272.00 | 233.46 | 1,504,800 |
| 2023-10-26 | 274.00 | 280.00 | 270.00 | 272.00 | 233.46 | 3,618,600 |
| 2023-10-25 | 280.00 | 284.00 | 274.00 | 274.00 | 235.17 | 3,234,300 |
| 2023-10-24 | 280.00 | 282.00 | 274.00 | 278.00 | 238.61 | 1,307,000 |
| 2023-10-23 | 280.00 | 280.00 | 272.00 | 278.00 | 238.61 | 3,331,200 |
| 2023-10-20 | 282.00 | 286.00 | 276.00 | 280.00 | 240.32 | 4,102,300 |
| 2023-10-19 | 292.00 | 292.00 | 282.00 | 284.00 | 243.76 | 2,888,700 |
| 2023-10-18 | 290.00 | 294.00 | 288.00 | 292.00 | 250.62 | 1,791,100 |
| 2023-10-17 | 288.00 | 294.00 | 286.00 | 290.00 | 248.91 | 1,280,900 |
| 2023-10-16 | 294.00 | 298.00 | 286.00 | 288.00 | 247.19 | 4,953,600 |
| 2023-10-13 | 296.00 | 296.00 | 290.00 | 292.00 | 250.62 | 1,598,800 |
| 2023-10-12 | 292.00 | 296.00 | 290.00 | 294.00 | 252.34 | 1,382,300 |
| 2023-10-11 | 294.00 | 296.00 | 290.00 | 290.00 | 248.91 | 1,767,800 |
| 2023-10-10 | 294.00 | 300.00 | 292.00 | 292.00 | 250.62 | 1,577,000 |
| 2023-10-09 | 296.00 | 302.00 | 294.00 | 294.00 | 252.34 | 2,565,800 |
| 2023-10-06 | 290.00 | 298.00 | 290.00 | 296.00 | 254.06 | 2,509,000 |
| 2023-10-05 | 292.00 | 300.00 | 290.00 | 290.00 | 248.91 | 4,079,500 |
| 2023-10-04 | 298.00 | 304.00 | 274.00 | 290.00 | 248.91 | 15,412,500 |
| 2023-10-03 | 290.00 | 294.00 | 288.00 | 294.00 | 252.34 | 2,428,600 |
| 2023-10-02 | 290.00 | 294.00 | 286.00 | 288.00 | 247.19 | 2,418,300 |
| 2023-09-29 | 294.00 | 296.00 | 290.00 | 290.00 | 248.91 | 1,856,700 |
| 2023-09-27 | 294.00 | 294.00 | 286.00 | 292.00 | 250.62 | 5,236,800 |
| 2023-09-26 | 302.00 | 306.00 | 286.00 | 292.00 | 250.62 | 16,900,600 |
| 2023-09-25 | 308.00 | 312.00 | 302.00 | 302.00 | 259.21 | 8,963,900 |
| 2023-09-22 | 308.00 | 312.00 | 302.00 | 308.00 | 264.36 | 6,744,100 |
| 2023-09-21 | 304.00 | 314.00 | 304.00 | 308.00 | 264.36 | 30,954,900 |
| 2023-09-20 | 290.00 | 308.00 | 290.00 | 304.00 | 260.92 | 21,594,700 |
| 2023-09-19 | 288.00 | 294.00 | 286.00 | 290.00 | 248.91 | 5,596,800 |
| 2023-09-18 | 290.00 | 292.00 | 284.00 | 288.00 | 247.19 | 3,859,500 |
| 2023-09-15 | 290.00 | 294.00 | 286.00 | 290.00 | 248.91 | 3,692,000 |
| 2023-09-14 | 300.00 | 302.00 | 290.00 | 290.00 | 248.91 | 9,227,100 |
| 2023-09-13 | 284.00 | 296.00 | 280.00 | 294.00 | 252.34 | 14,913,600 |
| 2023-09-12 | 282.00 | 286.00 | 280.00 | 284.00 | 243.76 | 2,503,200 |
| 2023-09-11 | 280.00 | 284.00 | 278.00 | 280.00 | 240.32 | 2,100,000 |
| 2023-09-08 | 278.00 | 286.00 | 276.00 | 280.00 | 240.32 | 4,661,000 |
| 2023-09-07 | 278.00 | 280.00 | 274.00 | 278.00 | 238.61 | 1,418,800 |
| 2023-09-06 | 280.00 | 280.00 | 278.00 | 278.00 | 238.61 | 1,922,100 |
| 2023-09-05 | 278.00 | 280.00 | 276.00 | 280.00 | 240.32 | 2,239,200 |
| 2023-09-04 | 286.00 | 286.00 | 278.00 | 278.00 | 238.61 | 3,229,200 |
| 2023-09-01 | 286.00 | 290.00 | 282.00 | 284.00 | 243.76 | 1,961,600 |
| 2023-08-31 | 280.00 | 286.00 | 272.00 | 286.00 | 245.47 | 9,088,300 |
| 2023-08-30 | 280.00 | 284.00 | 278.00 | 280.00 | 240.32 | 7,571,700 |
| 2023-08-29 | 282.00 | 286.00 | 280.00 | 280.00 | 240.32 | 2,681,000 |
| 2023-08-28 | 284.00 | 286.00 | 280.00 | 282.00 | 242.04 | 3,520,800 |
| 2023-08-25 | 288.00 | 288.00 | 282.00 | 284.00 | 243.76 | 1,442,500 |
| 2023-08-24 | 286.00 | 290.00 | 282.00 | 286.00 | 245.47 | 2,631,100 |
| 2023-08-23 | 288.00 | 288.00 | 284.00 | 286.00 | 245.47 | 5,597,900 |
| 2023-08-22 | 290.00 | 294.00 | 286.00 | 288.00 | 247.19 | 4,968,100 |
| 2023-08-21 | 286.00 | 290.00 | 284.00 | 290.00 | 248.91 | 5,086,700 |
| 2023-08-18 | 284.00 | 286.00 | 278.00 | 284.00 | 243.76 | 2,808,800 |
| 2023-08-16 | 282.00 | 284.00 | 280.00 | 282.00 | 242.04 | 1,706,800 |
| 2023-08-15 | 284.00 | 288.00 | 282.00 | 282.00 | 242.04 | 4,594,500 |
| 2023-08-14 | 284.00 | 288.00 | 276.00 | 284.00 | 243.76 | 3,801,500 |
| 2023-08-11 | 284.00 | 288.00 | 282.00 | 284.00 | 243.76 | 2,062,400 |
| 2023-08-10 | 282.00 | 288.00 | 280.00 | 284.00 | 243.76 | 2,205,400 |
| 2023-08-09 | 288.00 | 290.00 | 284.00 | 284.00 | 243.76 | 3,230,900 |
| 2023-08-08 | 288.00 | 294.00 | 286.00 | 290.00 | 248.91 | 3,936,400 |
| 2023-08-07 | 288.00 | 292.00 | 288.00 | 288.00 | 247.19 | 2,445,000 |
| 2023-08-04 | 292.00 | 294.00 | 286.00 | 288.00 | 247.19 | 3,421,600 |
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.