Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 276.00 | 278.00 | 272.00 | 276.00 | 231.81 | 2,486,800 |
| 2022-10-31 | 274.00 | 280.00 | 272.00 | 276.00 | 231.81 | 2,005,900 |
| 2022-10-28 | 270.00 | 274.00 | 270.00 | 272.00 | 228.45 | 1,571,700 |
| 2022-10-27 | 272.00 | 274.00 | 268.00 | 270.00 | 226.77 | 2,589,400 |
| 2022-10-26 | 270.00 | 274.00 | 266.00 | 272.00 | 228.45 | 1,434,800 |
| 2022-10-25 | 270.00 | 274.00 | 268.00 | 268.00 | 225.09 | 1,208,700 |
| 2022-10-24 | 270.00 | 276.00 | 266.00 | 270.00 | 226.77 | 5,158,800 |
| 2022-10-21 | 260.00 | 270.00 | 260.00 | 268.00 | 225.09 | 4,903,700 |
| 2022-10-20 | 260.00 | 264.00 | 250.00 | 260.00 | 218.38 | 2,798,700 |
| 2022-10-19 | 250.00 | 266.00 | 238.00 | 260.00 | 218.38 | 5,473,000 |
| 2022-10-18 | 260.00 | 262.00 | 254.00 | 254.00 | 213.34 | 3,781,800 |
| 2022-10-17 | 270.00 | 270.00 | 256.00 | 258.00 | 216.70 | 6,176,300 |
| 2022-10-14 | 274.00 | 276.00 | 268.00 | 270.00 | 226.77 | 3,557,900 |
| 2022-10-13 | 270.00 | 274.00 | 270.00 | 272.00 | 228.45 | 1,602,300 |
| 2022-10-12 | 276.00 | 280.00 | 270.00 | 270.00 | 226.77 | 4,658,600 |
| 2022-10-11 | 282.00 | 282.00 | 274.00 | 276.00 | 231.81 | 3,646,300 |
| 2022-10-10 | 286.00 | 288.00 | 280.00 | 280.00 | 235.17 | 2,077,000 |
| 2022-10-07 | 286.00 | 290.00 | 282.00 | 286.00 | 240.21 | 2,592,800 |
| 2022-10-06 | 282.00 | 290.00 | 282.00 | 286.00 | 240.21 | 2,714,600 |
| 2022-10-05 | 282.00 | 288.00 | 280.00 | 284.00 | 238.53 | 1,814,600 |
| 2022-10-04 | 278.00 | 284.00 | 278.00 | 282.00 | 236.85 | 4,027,700 |
| 2022-10-03 | 272.00 | 278.00 | 268.00 | 276.00 | 231.81 | 2,833,900 |
| 2022-09-30 | 282.00 | 282.00 | 268.00 | 272.00 | 228.45 | 9,615,600 |
| 2022-09-29 | 288.00 | 290.00 | 280.00 | 282.00 | 236.85 | 6,858,600 |
| 2022-09-28 | 294.00 | 294.00 | 286.00 | 288.00 | 241.89 | 3,591,600 |
| 2022-09-27 | 288.00 | 298.00 | 288.00 | 292.00 | 245.25 | 4,993,300 |
| 2022-09-26 | 298.00 | 300.00 | 288.00 | 290.00 | 243.57 | 5,553,600 |
| 2022-09-23 | 294.00 | 304.00 | 294.00 | 298.00 | 250.29 | 5,367,700 |
| 2022-09-22 | 294.00 | 294.00 | 282.00 | 294.00 | 246.93 | 7,857,100 |
| 2022-09-21 | 304.00 | 312.00 | 292.00 | 294.00 | 246.93 | 22,248,400 |
| 2022-09-20 | 310.00 | 314.00 | 302.00 | 304.00 | 255.33 | 6,768,200 |
| 2022-09-19 | 306.00 | 316.00 | 304.00 | 308.00 | 258.69 | 13,456,900 |
| 2022-09-16 | 308.00 | 312.00 | 304.00 | 306.00 | 257.01 | 7,576,500 |
| 2022-09-15 | 314.00 | 320.00 | 308.00 | 308.00 | 258.69 | 14,306,400 |
| 2022-09-14 | 302.00 | 320.00 | 300.00 | 314.00 | 263.73 | 36,965,300 |
| 2022-09-13 | 296.00 | 312.00 | 296.00 | 306.00 | 257.01 | 28,271,600 |
| 2022-09-12 | 294.00 | 300.00 | 294.00 | 296.00 | 248.61 | 14,101,500 |
| 2022-09-09 | 298.00 | 300.00 | 292.00 | 292.00 | 245.25 | 11,998,700 |
| 2022-09-08 | 300.00 | 304.00 | 296.00 | 298.00 | 250.29 | 7,694,100 |
| 2022-09-07 | 300.00 | 304.00 | 296.00 | 300.00 | 251.97 | 4,890,200 |
| 2022-09-06 | 306.00 | 306.00 | 298.00 | 300.00 | 251.97 | 7,317,300 |
| 2022-09-05 | 296.00 | 308.00 | 296.00 | 302.00 | 253.65 | 11,538,900 |
| 2022-09-02 | 304.00 | 308.00 | 300.00 | 304.00 | 255.33 | 8,257,700 |
| 2022-09-01 | 300.00 | 314.00 | 300.00 | 304.00 | 255.33 | 34,742,000 |
| 2022-08-31 | 286.00 | 308.00 | 284.00 | 300.00 | 251.97 | 72,198,900 |
| 2022-08-30 | 284.00 | 286.00 | 282.00 | 286.00 | 240.21 | 3,902,100 |
| 2022-08-29 | 286.00 | 286.00 | 278.00 | 284.00 | 238.53 | 4,454,900 |
| 2022-08-26 | 280.00 | 286.00 | 278.00 | 286.00 | 240.21 | 7,549,000 |
| 2022-08-25 | 274.00 | 280.00 | 274.00 | 278.00 | 233.49 | 2,196,700 |
| 2022-08-24 | 278.00 | 278.00 | 274.00 | 274.00 | 230.13 | 2,374,900 |
| 2022-08-23 | 282.00 | 282.00 | 270.00 | 274.00 | 230.13 | 5,944,000 |
| 2022-08-22 | 286.00 | 286.00 | 276.00 | 278.00 | 233.49 | 6,932,300 |
| 2022-08-19 | 282.00 | 284.00 | 278.00 | 284.00 | 238.53 | 3,280,800 |
| 2022-08-18 | 284.00 | 286.00 | 278.00 | 282.00 | 236.85 | 9,247,400 |
| 2022-08-16 | 290.00 | 294.00 | 284.00 | 284.00 | 238.53 | 8,089,800 |
| 2022-08-15 | 294.00 | 296.00 | 288.00 | 290.00 | 243.57 | 9,422,500 |
| 2022-08-12 | 278.00 | 292.00 | 276.00 | 292.00 | 245.25 | 23,556,800 |
| 2022-08-11 | 274.00 | 278.00 | 274.00 | 276.00 | 231.81 | 2,067,600 |
| 2022-08-10 | 276.00 | 278.00 | 274.00 | 274.00 | 230.13 | 1,813,500 |
| 2022-08-09 | 276.00 | 278.00 | 274.00 | 276.00 | 231.81 | 3,270,400 |
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.