Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 282.00 | 292.00 | 282.00 | 290.00 | 248.91 | 4,653,200 |
| 2023-08-02 | 284.00 | 286.00 | 282.00 | 284.00 | 243.76 | 3,257,100 |
| 2023-08-01 | 278.00 | 286.00 | 278.00 | 284.00 | 243.76 | 4,649,500 |
| 2023-07-31 | 282.00 | 288.00 | 272.00 | 278.00 | 238.61 | 10,208,300 |
| 2023-07-28 | 288.00 | 292.00 | 284.00 | 284.00 | 243.76 | 4,044,500 |
| 2023-07-27 | 290.00 | 292.00 | 286.00 | 290.00 | 248.91 | 7,565,100 |
| 2023-07-26 | 292.00 | 292.00 | 282.00 | 290.00 | 248.91 | 4,659,100 |
| 2023-07-25 | 292.00 | 296.00 | 290.00 | 290.00 | 248.91 | 4,760,700 |
| 2023-07-24 | 290.00 | 294.00 | 288.00 | 292.00 | 250.62 | 3,365,900 |
| 2023-07-21 | 300.00 | 302.00 | 288.00 | 290.00 | 248.91 | 8,432,900 |
| 2023-07-20 | 294.00 | 300.00 | 292.00 | 298.00 | 255.77 | 8,905,000 |
| 2023-07-18 | 294.00 | 298.00 | 286.00 | 294.00 | 252.34 | 17,616,600 |
| 2023-07-17 | 282.00 | 290.00 | 282.00 | 290.00 | 248.91 | 13,221,200 |
| 2023-07-14 | 282.00 | 286.00 | 274.00 | 282.00 | 242.04 | 4,295,200 |
| 2023-07-13 | 284.00 | 290.00 | 280.00 | 280.00 | 240.32 | 7,902,200 |
| 2023-07-12 | 284.00 | 286.00 | 280.00 | 282.00 | 242.04 | 5,547,900 |
| 2023-07-11 | 278.00 | 288.00 | 274.00 | 282.00 | 242.04 | 22,786,800 |
| 2023-07-10 | 278.00 | 282.00 | 274.00 | 280.00 | 235.17 | 8,677,500 |
| 2023-07-07 | 274.00 | 278.00 | 272.00 | 278.00 | 233.49 | 6,390,500 |
| 2023-07-06 | 272.00 | 278.00 | 268.00 | 276.00 | 231.81 | 6,487,800 |
| 2023-07-05 | 272.00 | 274.00 | 268.00 | 270.00 | 226.77 | 7,809,500 |
| 2023-07-04 | 266.00 | 272.00 | 266.00 | 272.00 | 228.45 | 6,297,900 |
| 2023-07-03 | 262.00 | 266.00 | 260.00 | 266.00 | 223.41 | 3,331,200 |
| 2023-06-27 | 270.00 | 270.00 | 260.00 | 262.00 | 220.06 | 10,466,400 |
| 2023-06-26 | 270.00 | 274.00 | 268.00 | 270.00 | 226.77 | 2,260,200 |
| 2023-06-23 | 272.00 | 274.00 | 268.00 | 272.00 | 228.45 | 3,502,600 |
| 2023-06-22 | 268.00 | 276.00 | 266.00 | 272.00 | 228.45 | 4,786,300 |
| 2023-06-21 | 268.00 | 272.00 | 264.00 | 266.00 | 223.41 | 3,133,900 |
| 2023-06-20 | 272.00 | 274.00 | 266.00 | 268.00 | 225.09 | 6,190,400 |
| 2023-06-19 | 272.00 | 276.00 | 266.00 | 272.00 | 228.45 | 6,447,900 |
| 2023-06-16 | 282.00 | 284.00 | 270.00 | 272.00 | 228.45 | 11,142,200 |
| 2023-06-15 | 268.00 | 282.00 | 266.00 | 280.00 | 235.17 | 24,298,900 |
| 2023-06-14 | 266.00 | 268.00 | 264.00 | 266.00 | 223.41 | 5,694,900 |
| 2023-06-13 | 266.00 | 268.00 | 262.00 | 264.00 | 221.74 | 2,124,500 |
| 2023-06-12 | 260.00 | 266.00 | 260.00 | 264.00 | 221.74 | 2,164,300 |
| 2023-06-09 | 266.00 | 266.00 | 258.00 | 260.00 | 218.38 | 2,723,400 |
| 2023-06-08 | 268.00 | 270.00 | 262.00 | 264.00 | 221.74 | 4,495,200 |
| 2023-06-07 | 262.00 | 268.00 | 260.00 | 266.00 | 223.41 | 5,626,900 |
| 2023-06-06 | 256.00 | 266.00 | 256.00 | 260.00 | 218.38 | 4,530,800 |
| 2023-06-05 | 256.00 | 260.00 | 256.00 | 256.00 | 215.02 | 1,176,400 |
| 2023-05-31 | 264.00 | 264.00 | 254.00 | 256.00 | 215.02 | 3,391,900 |
| 2023-05-30 | 266.00 | 268.00 | 264.00 | 264.00 | 221.74 | 1,613,100 |
| 2023-05-29 | 266.00 | 270.00 | 260.00 | 266.00 | 223.41 | 6,739,300 |
| 2023-05-26 | 256.00 | 266.00 | 254.00 | 266.00 | 223.41 | 4,866,100 |
| 2023-05-25 | 258.00 | 260.00 | 256.00 | 256.00 | 215.02 | 1,118,100 |
| 2023-05-24 | 256.00 | 260.00 | 252.00 | 258.00 | 216.70 | 2,889,200 |
| 2023-05-23 | 256.00 | 258.00 | 252.00 | 254.00 | 213.34 | 1,115,500 |
| 2023-05-22 | 256.00 | 260.00 | 252.00 | 256.00 | 215.02 | 1,135,500 |
| 2023-05-19 | 254.00 | 258.00 | 254.00 | 256.00 | 215.02 | 2,458,600 |
| 2023-05-17 | 258.00 | 262.00 | 252.00 | 252.00 | 211.66 | 2,531,500 |
| 2023-05-16 | 256.00 | 266.00 | 256.00 | 256.00 | 215.02 | 4,969,400 |
| 2023-05-15 | 256.00 | 260.00 | 250.00 | 256.00 | 215.02 | 3,700,200 |
| 2023-05-12 | 266.00 | 270.00 | 254.00 | 256.00 | 215.02 | 10,368,400 |
| 2023-05-11 | 252.00 | 272.00 | 250.00 | 266.00 | 223.41 | 24,163,100 |
| 2023-05-10 | 252.00 | 252.00 | 248.00 | 252.00 | 211.66 | 1,593,100 |
| 2023-05-09 | 254.00 | 254.00 | 250.00 | 252.00 | 211.66 | 2,126,800 |
| 2023-05-08 | 248.00 | 254.00 | 248.00 | 254.00 | 213.34 | 1,409,300 |
| 2023-05-05 | 250.00 | 252.00 | 246.00 | 246.00 | 206.62 | 2,381,400 |
| 2023-05-04 | 250.00 | 254.00 | 248.00 | 248.00 | 208.30 | 1,327,300 |
| 2023-05-03 | 246.00 | 258.00 | 246.00 | 250.00 | 209.98 | 4,387,500 |
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.