Steel Pipe Industry Of Indonesia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	248.00	248.00	244.00	246.00	206.62	1,406,600
2023-04-28	248.00	250.00	246.00	248.00	208.30	1,638,700
2023-04-27	248.00	250.00	246.00	246.00	206.62	1,413,700
2023-04-26	242.00	248.00	242.00	248.00	208.30	1,881,400
2023-04-18	246.00	250.00	240.00	244.00	204.94	2,413,600
2023-04-17	246.00	250.00	244.00	246.00	206.62	1,320,000
2023-04-14	244.00	250.00	242.00	246.00	206.62	972,700
2023-04-13	248.00	250.00	244.00	244.00	204.94	2,417,900
2023-04-12	250.00	252.00	248.00	248.00	208.30	937,500
2023-04-11	252.00	254.00	246.00	250.00	209.98	1,971,800
2023-04-10	250.00	256.00	248.00	252.00	211.66	2,867,800
2023-04-06	248.00	252.00	248.00	250.00	209.98	2,187,200
2023-04-05	246.00	252.00	238.00	248.00	208.30	3,569,700
2023-04-04	252.00	252.00	246.00	246.00	206.62	2,182,300
2023-04-03	254.00	256.00	248.00	252.00	211.66	4,276,700
2023-03-31	256.00	256.00	250.00	252.00	211.66	1,181,400
2023-03-30	258.00	260.00	254.00	256.00	215.02	925,200
2023-03-29	252.00	258.00	248.00	258.00	216.70	1,617,500
2023-03-28	248.00	252.00	246.00	250.00	209.98	630,200
2023-03-27	252.00	254.00	248.00	248.00	208.30	1,077,700
2023-03-24	252.00	256.00	248.00	252.00	211.66	1,567,600
2023-03-21	240.00	254.00	238.00	252.00	211.66	3,012,600
2023-03-20	242.00	244.00	238.00	240.00	201.58	774,300
2023-03-17	238.00	246.00	232.00	242.00	203.26	2,495,300
2023-03-16	246.00	248.00	232.00	236.00	198.22	2,992,400
2023-03-15	252.00	254.00	244.00	246.00	206.62	2,993,300
2023-03-14	262.00	264.00	244.00	246.00	206.62	9,545,900
2023-03-13	260.00	270.00	258.00	262.00	220.06	3,925,300
2023-03-10	268.00	270.00	264.00	266.00	223.41	2,689,600
2023-03-09	268.00	276.00	268.00	268.00	225.09	4,068,600
2023-03-08	264.00	276.00	256.00	272.00	228.45	11,091,800
2023-03-07	274.00	280.00	264.00	264.00	221.74	10,173,800
2023-03-06	264.00	280.00	262.00	274.00	230.13	21,655,500
2023-03-03	260.00	262.00	258.00	262.00	220.06	2,348,800
2023-03-02	258.00	262.00	258.00	258.00	216.70	6,134,100
2023-03-01	258.00	260.00	256.00	258.00	216.70	702,700
2023-02-28	254.00	260.00	254.00	258.00	216.70	1,847,000
2023-02-27	258.00	260.00	254.00	254.00	213.34	1,780,400
2023-02-24	254.00	260.00	254.00	256.00	215.02	1,224,800
2023-02-23	256.00	260.00	254.00	254.00	213.34	2,919,900
2023-02-22	258.00	260.00	254.00	256.00	215.02	1,028,800
2023-02-21	262.00	264.00	254.00	258.00	216.70	2,650,300
2023-02-20	264.00	264.00	258.00	260.00	218.38	1,930,600
2023-02-17	256.00	262.00	256.00	262.00	220.06	1,876,100
2023-02-16	260.00	262.00	252.00	256.00	215.02	2,296,000
2023-02-15	260.00	266.00	256.00	260.00	218.38	1,878,700
2023-02-14	256.00	264.00	256.00	262.00	220.06	1,481,700
2023-02-13	256.00	258.00	254.00	254.00	213.34	1,173,400
2023-02-10	264.00	264.00	252.00	256.00	215.02	3,725,900
2023-02-09	264.00	266.00	260.00	262.00	220.06	2,105,700
2023-02-08	266.00	270.00	264.00	264.00	221.74	4,196,100
2023-02-07	266.00	270.00	262.00	266.00	223.41	2,434,600
2023-02-06	268.00	272.00	260.00	266.00	223.41	4,337,000
2023-02-03	256.00	266.00	254.00	266.00	223.41	9,081,300
2023-02-02	254.00	258.00	252.00	254.00	213.34	2,455,000
2023-02-01	252.00	254.00	248.00	252.00	211.66	2,045,600
2023-01-31	254.00	256.00	250.00	252.00	211.66	1,461,500
2023-01-30	256.00	260.00	252.00	252.00	211.66	2,297,700
2023-01-27	254.00	258.00	252.00	256.00	215.02	4,231,400
2023-01-26	244.00	256.00	244.00	252.00	211.66	9,319,800

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.