Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 278.00 | 278.00 | 272.00 | 276.00 | 231.81 | 3,725,400 |
| 2022-08-05 | 272.00 | 278.00 | 272.00 | 276.00 | 231.81 | 4,732,400 |
| 2022-08-04 | 270.00 | 272.00 | 268.00 | 272.00 | 228.45 | 3,648,600 |
| 2022-08-03 | 266.00 | 274.00 | 264.00 | 266.00 | 223.41 | 10,266,100 |
| 2022-08-02 | 274.00 | 280.00 | 266.00 | 266.00 | 223.41 | 10,398,300 |
| 2022-08-01 | 280.00 | 284.00 | 270.00 | 272.00 | 228.45 | 15,766,100 |
| 2022-07-29 | 286.00 | 294.00 | 284.00 | 284.00 | 238.53 | 9,544,100 |
| 2022-07-28 | 276.00 | 286.00 | 274.00 | 284.00 | 238.53 | 7,445,900 |
| 2022-07-27 | 278.00 | 282.00 | 276.00 | 276.00 | 231.81 | 3,139,900 |
| 2022-07-26 | 276.00 | 276.00 | 270.00 | 276.00 | 231.81 | 3,020,600 |
| 2022-07-25 | 270.00 | 282.00 | 270.00 | 274.00 | 230.13 | 4,097,200 |
| 2022-07-22 | 272.00 | 278.00 | 270.00 | 278.00 | 233.49 | 3,917,400 |
| 2022-07-21 | 276.00 | 276.00 | 272.00 | 272.00 | 228.45 | 2,227,300 |
| 2022-07-20 | 268.00 | 274.00 | 266.00 | 274.00 | 230.13 | 5,694,700 |
| 2022-07-19 | 264.00 | 266.00 | 264.00 | 266.00 | 223.41 | 3,291,200 |
| 2022-07-18 | 264.00 | 266.00 | 264.00 | 264.00 | 221.74 | 1,178,100 |
| 2022-07-15 | 268.00 | 268.00 | 262.00 | 264.00 | 221.74 | 2,381,100 |
| 2022-07-14 | 270.00 | 270.00 | 262.00 | 266.00 | 223.41 | 2,766,500 |
| 2022-07-13 | 270.00 | 274.00 | 268.00 | 270.00 | 226.77 | 4,558,900 |
| 2022-07-12 | 270.00 | 272.00 | 268.00 | 270.00 | 226.77 | 2,938,100 |
| 2022-07-11 | 272.00 | 276.00 | 266.00 | 270.00 | 226.77 | 3,167,100 |
| 2022-07-08 | 276.00 | 280.00 | 272.00 | 276.00 | 224.25 | 2,791,200 |
| 2022-07-07 | 272.00 | 278.00 | 270.00 | 274.00 | 222.63 | 2,142,100 |
| 2022-07-06 | 274.00 | 276.00 | 268.00 | 272.00 | 221.00 | 3,074,800 |
| 2022-07-05 | 270.00 | 274.00 | 260.00 | 274.00 | 222.63 | 5,586,100 |
| 2022-07-04 | 282.00 | 282.00 | 264.00 | 264.00 | 214.50 | 14,124,900 |
| 2022-07-01 | 292.00 | 292.00 | 278.00 | 282.00 | 229.13 | 7,917,400 |
| 2022-06-30 | 294.00 | 294.00 | 290.00 | 292.00 | 237.26 | 4,718,000 |
| 2022-06-29 | 292.00 | 296.00 | 290.00 | 292.00 | 237.26 | 3,625,200 |
| 2022-06-28 | 294.00 | 298.00 | 292.00 | 292.00 | 237.26 | 2,674,000 |
| 2022-06-27 | 298.00 | 300.00 | 294.00 | 294.00 | 238.88 | 4,026,000 |
| 2022-06-24 | 292.00 | 296.00 | 292.00 | 296.00 | 240.51 | 4,135,500 |
| 2022-06-23 | 296.00 | 296.00 | 290.00 | 292.00 | 237.26 | 4,149,300 |
| 2022-06-22 | 296.00 | 300.00 | 292.00 | 292.00 | 237.26 | 2,262,000 |
| 2022-06-21 | 298.00 | 298.00 | 292.00 | 296.00 | 240.51 | 2,710,900 |
| 2022-06-20 | 296.00 | 296.00 | 290.00 | 296.00 | 240.51 | 3,400,200 |
| 2022-06-17 | 296.00 | 300.00 | 290.00 | 292.00 | 237.26 | 5,956,000 |
| 2022-06-16 | 294.00 | 306.00 | 294.00 | 298.00 | 242.13 | 10,121,800 |
| 2022-06-15 | 290.00 | 298.00 | 290.00 | 292.00 | 237.26 | 9,262,300 |
| 2022-06-14 | 288.00 | 300.00 | 288.00 | 290.00 | 235.63 | 7,033,400 |
| 2022-06-13 | 312.00 | 312.00 | 294.00 | 294.00 | 238.88 | 17,542,600 |
| 2022-06-10 | 322.00 | 322.00 | 310.00 | 312.00 | 253.51 | 7,643,000 |
| 2022-06-09 | 314.00 | 324.00 | 312.00 | 320.00 | 260.01 | 13,147,600 |
| 2022-06-08 | 316.00 | 318.00 | 312.00 | 314.00 | 255.13 | 8,989,600 |
| 2022-06-07 | 318.00 | 320.00 | 314.00 | 316.00 | 256.76 | 8,813,400 |
| 2022-06-06 | 322.00 | 328.00 | 316.00 | 318.00 | 258.38 | 15,087,700 |
| 2022-06-03 | 314.00 | 328.00 | 314.00 | 322.00 | 261.63 | 22,313,300 |
| 2022-06-02 | 316.00 | 318.00 | 310.00 | 312.00 | 253.51 | 9,960,600 |
| 2022-05-31 | 316.00 | 322.00 | 314.00 | 316.00 | 256.76 | 19,866,700 |
| 2022-05-30 | 310.00 | 316.00 | 308.00 | 314.00 | 255.13 | 18,265,200 |
| 2022-05-27 | 294.00 | 312.00 | 294.00 | 306.00 | 248.63 | 30,067,700 |
| 2022-05-25 | 292.00 | 298.00 | 290.00 | 292.00 | 237.26 | 13,179,000 |
| 2022-05-24 | 306.00 | 312.00 | 290.00 | 292.00 | 237.26 | 36,633,500 |
| 2022-05-23 | 306.00 | 314.00 | 302.00 | 306.00 | 248.63 | 5,367,800 |
| 2022-05-20 | 302.00 | 308.00 | 300.00 | 302.00 | 245.38 | 8,521,200 |
| 2022-05-19 | 300.00 | 306.00 | 298.00 | 300.00 | 243.76 | 9,384,500 |
| 2022-05-18 | 302.00 | 310.00 | 296.00 | 306.00 | 248.63 | 11,763,000 |
| 2022-05-17 | 290.00 | 306.00 | 290.00 | 300.00 | 243.76 | 7,356,400 |
| 2022-05-13 | 290.00 | 298.00 | 284.00 | 290.00 | 235.63 | 11,449,900 |
| 2022-05-12 | 308.00 | 312.00 | 288.00 | 290.00 | 235.63 | 14,235,200 |
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.