Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 244.00 | 246.00 | 240.00 | 244.00 | 204.94 | 1,460,500 |
| 2023-01-24 | 240.00 | 246.00 | 240.00 | 242.00 | 203.26 | 2,944,100 |
| 2023-01-20 | 248.00 | 248.00 | 238.00 | 240.00 | 201.58 | 1,764,900 |
| 2023-01-19 | 238.00 | 242.00 | 236.00 | 240.00 | 201.58 | 2,260,700 |
| 2023-01-18 | 242.00 | 244.00 | 238.00 | 238.00 | 199.90 | 1,058,100 |
| 2023-01-17 | 238.00 | 244.00 | 238.00 | 242.00 | 203.26 | 1,943,400 |
| 2023-01-16 | 230.00 | 242.00 | 230.00 | 236.00 | 198.22 | 2,946,100 |
| 2023-01-13 | 230.00 | 234.00 | 228.00 | 230.00 | 193.18 | 1,978,800 |
| 2023-01-12 | 232.00 | 236.00 | 230.00 | 230.00 | 193.18 | 964,900 |
| 2023-01-11 | 232.00 | 238.00 | 230.00 | 232.00 | 194.86 | 1,225,000 |
| 2023-01-10 | 234.00 | 234.00 | 228.00 | 232.00 | 194.86 | 2,301,500 |
| 2023-01-09 | 238.00 | 240.00 | 232.00 | 234.00 | 196.54 | 1,941,700 |
| 2023-01-06 | 242.00 | 244.00 | 232.00 | 236.00 | 198.22 | 2,805,200 |
| 2023-01-05 | 248.00 | 250.00 | 238.00 | 242.00 | 203.26 | 3,265,100 |
| 2023-01-04 | 248.00 | 250.00 | 246.00 | 248.00 | 208.30 | 1,042,700 |
| 2023-01-03 | 250.00 | 252.00 | 246.00 | 248.00 | 208.30 | 1,226,300 |
| 2023-01-02 | 246.00 | 250.00 | 246.00 | 248.00 | 208.30 | 665,300 |
| 2022-12-30 | 246.00 | 248.00 | 244.00 | 246.00 | 206.62 | 1,295,200 |
| 2022-12-29 | 246.00 | 250.00 | 246.00 | 246.00 | 206.62 | 642,900 |
| 2022-12-28 | 246.00 | 252.00 | 244.00 | 246.00 | 206.62 | 1,082,600 |
| 2022-12-27 | 244.00 | 246.00 | 242.00 | 246.00 | 206.62 | 1,550,100 |
| 2022-12-26 | 250.00 | 252.00 | 244.00 | 244.00 | 204.94 | 1,659,900 |
| 2022-12-23 | 250.00 | 252.00 | 248.00 | 248.00 | 208.30 | 561,900 |
| 2022-12-22 | 252.00 | 254.00 | 248.00 | 250.00 | 209.98 | 1,049,500 |
| 2022-12-21 | 252.00 | 254.00 | 248.00 | 250.00 | 209.98 | 927,500 |
| 2022-12-20 | 252.00 | 256.00 | 250.00 | 252.00 | 211.66 | 642,900 |
| 2022-12-19 | 254.00 | 256.00 | 252.00 | 254.00 | 213.34 | 432,600 |
| 2022-12-16 | 252.00 | 254.00 | 248.00 | 254.00 | 213.34 | 1,336,700 |
| 2022-12-15 | 254.00 | 254.00 | 248.00 | 252.00 | 211.66 | 3,261,200 |
| 2022-12-14 | 252.00 | 254.00 | 250.00 | 252.00 | 211.66 | 1,975,200 |
| 2022-12-13 | 256.00 | 258.00 | 250.00 | 252.00 | 211.66 | 3,126,700 |
| 2022-12-12 | 258.00 | 260.00 | 254.00 | 256.00 | 215.02 | 1,964,900 |
| 2022-12-09 | 264.00 | 264.00 | 256.00 | 258.00 | 216.70 | 1,341,700 |
| 2022-12-08 | 260.00 | 264.00 | 254.00 | 264.00 | 221.74 | 3,178,600 |
| 2022-12-07 | 264.00 | 264.00 | 256.00 | 260.00 | 218.38 | 2,297,200 |
| 2022-12-06 | 262.00 | 264.00 | 256.00 | 264.00 | 221.74 | 2,843,600 |
| 2022-12-05 | 264.00 | 266.00 | 260.00 | 262.00 | 220.06 | 2,059,300 |
| 2022-12-02 | 268.00 | 270.00 | 256.00 | 264.00 | 221.74 | 4,772,100 |
| 2022-12-01 | 270.00 | 270.00 | 266.00 | 268.00 | 225.09 | 1,105,300 |
| 2022-11-30 | 270.00 | 272.00 | 266.00 | 270.00 | 226.77 | 2,664,800 |
| 2022-11-29 | 272.00 | 272.00 | 268.00 | 268.00 | 225.09 | 3,325,000 |
| 2022-11-28 | 274.00 | 280.00 | 272.00 | 272.00 | 228.45 | 1,594,900 |
| 2022-11-25 | 272.00 | 274.00 | 270.00 | 274.00 | 230.13 | 1,726,500 |
| 2022-11-24 | 276.00 | 276.00 | 272.00 | 272.00 | 228.45 | 1,679,500 |
| 2022-11-23 | 276.00 | 280.00 | 274.00 | 276.00 | 231.81 | 2,424,700 |
| 2022-11-22 | 270.00 | 282.00 | 268.00 | 276.00 | 231.81 | 7,940,200 |
| 2022-11-21 | 268.00 | 272.00 | 268.00 | 270.00 | 226.77 | 1,414,000 |
| 2022-11-18 | 270.00 | 272.00 | 268.00 | 268.00 | 225.09 | 1,342,400 |
| 2022-11-17 | 270.00 | 272.00 | 268.00 | 270.00 | 226.77 | 924,000 |
| 2022-11-16 | 272.00 | 274.00 | 264.00 | 270.00 | 226.77 | 2,228,000 |
| 2022-11-15 | 272.00 | 276.00 | 270.00 | 272.00 | 228.45 | 2,853,200 |
| 2022-11-14 | 270.00 | 276.00 | 266.00 | 272.00 | 228.45 | 3,949,200 |
| 2022-11-11 | 268.00 | 270.00 | 264.00 | 270.00 | 226.77 | 3,185,200 |
| 2022-11-10 | 270.00 | 272.00 | 262.00 | 266.00 | 223.41 | 3,247,700 |
| 2022-11-09 | 270.00 | 274.00 | 268.00 | 268.00 | 225.09 | 2,955,700 |
| 2022-11-08 | 270.00 | 276.00 | 270.00 | 270.00 | 226.77 | 3,914,400 |
| 2022-11-07 | 270.00 | 274.00 | 268.00 | 270.00 | 226.77 | 2,457,600 |
| 2022-11-04 | 266.00 | 268.00 | 262.00 | 268.00 | 225.09 | 3,000,300 |
| 2022-11-03 | 272.00 | 272.00 | 262.00 | 266.00 | 223.41 | 3,466,000 |
| 2022-11-02 | 276.00 | 276.00 | 272.00 | 272.00 | 228.45 | 2,806,600 |
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.