Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 306.00 | 310.00 | 298.00 | 308.00 | 250.26 | 6,031,100 |
| 2022-05-10 | 318.00 | 318.00 | 290.00 | 306.00 | 248.63 | 19,358,900 |
| 2022-05-09 | 322.00 | 326.00 | 310.00 | 310.00 | 251.88 | 11,291,100 |
| 2022-04-28 | 320.00 | 326.00 | 318.00 | 322.00 | 261.63 | 8,803,900 |
| 2022-04-27 | 308.00 | 318.00 | 306.00 | 316.00 | 256.76 | 9,865,800 |
| 2022-04-26 | 318.00 | 322.00 | 304.00 | 308.00 | 250.26 | 29,199,100 |
| 2022-04-25 | 338.00 | 340.00 | 322.00 | 322.00 | 261.63 | 20,209,400 |
| 2022-04-22 | 336.00 | 340.00 | 336.00 | 338.00 | 274.63 | 6,916,800 |
| 2022-04-21 | 338.00 | 342.00 | 334.00 | 336.00 | 273.01 | 9,124,700 |
| 2022-04-20 | 356.00 | 358.00 | 336.00 | 336.00 | 273.01 | 35,502,800 |
| 2022-04-19 | 360.00 | 366.00 | 356.00 | 356.00 | 289.26 | 9,747,400 |
| 2022-04-18 | 360.00 | 366.00 | 360.00 | 360.00 | 292.51 | 6,866,000 |
| 2022-04-14 | 364.00 | 366.00 | 358.00 | 360.00 | 292.51 | 8,994,800 |
| 2022-04-13 | 370.00 | 372.00 | 358.00 | 366.00 | 297.38 | 13,959,100 |
| 2022-04-12 | 360.00 | 372.00 | 352.00 | 366.00 | 297.38 | 31,272,100 |
| 2022-04-11 | 374.00 | 376.00 | 354.00 | 358.00 | 290.88 | 26,303,200 |
| 2022-04-08 | 368.00 | 378.00 | 366.00 | 372.00 | 302.26 | 17,723,700 |
| 2022-04-07 | 378.00 | 378.00 | 366.00 | 368.00 | 299.01 | 11,987,700 |
| 2022-04-06 | 380.00 | 382.00 | 372.00 | 374.00 | 303.88 | 13,502,800 |
| 2022-04-05 | 364.00 | 378.00 | 362.00 | 378.00 | 307.13 | 29,966,100 |
| 2022-04-04 | 386.00 | 386.00 | 362.00 | 364.00 | 295.76 | 81,607,200 |
| 2022-04-01 | 414.00 | 420.00 | 388.00 | 388.00 | 315.26 | 82,358,800 |
| 2022-03-31 | 408.00 | 418.00 | 408.00 | 416.00 | 338.01 | 9,239,900 |
| 2022-03-30 | 408.00 | 410.00 | 406.00 | 406.00 | 329.88 | 5,542,600 |
| 2022-03-29 | 418.00 | 418.00 | 406.00 | 406.00 | 329.88 | 14,082,400 |
| 2022-03-28 | 420.00 | 422.00 | 412.00 | 414.00 | 336.38 | 11,181,500 |
| 2022-03-25 | 414.00 | 422.00 | 412.00 | 416.00 | 338.01 | 17,507,800 |
| 2022-03-24 | 410.00 | 416.00 | 408.00 | 410.00 | 333.13 | 9,209,000 |
| 2022-03-23 | 412.00 | 418.00 | 408.00 | 410.00 | 333.13 | 7,510,500 |
| 2022-03-22 | 404.00 | 412.00 | 404.00 | 412.00 | 334.76 | 11,970,000 |
| 2022-03-21 | 406.00 | 412.00 | 404.00 | 404.00 | 328.26 | 7,529,400 |
| 2022-03-18 | 418.00 | 422.00 | 404.00 | 404.00 | 328.26 | 10,587,800 |
| 2022-03-17 | 416.00 | 420.00 | 408.00 | 418.00 | 339.63 | 14,812,300 |
| 2022-03-16 | 404.00 | 414.00 | 404.00 | 414.00 | 336.38 | 14,008,100 |
| 2022-03-15 | 412.00 | 412.00 | 398.00 | 404.00 | 328.26 | 20,232,200 |
| 2022-03-14 | 438.00 | 446.00 | 412.00 | 412.00 | 334.76 | 73,271,300 |
| 2022-03-11 | 452.00 | 474.00 | 442.00 | 442.00 | 359.13 | 77,648,200 |
| 2022-03-10 | 460.00 | 468.00 | 440.00 | 452.00 | 367.26 | 27,493,300 |
| 2022-03-09 | 448.00 | 460.00 | 440.00 | 454.00 | 368.88 | 23,752,800 |
| 2022-03-08 | 462.00 | 470.00 | 436.00 | 446.00 | 362.38 | 42,645,000 |
| 2022-03-07 | 476.00 | 476.00 | 454.00 | 460.00 | 373.76 | 61,594,800 |
| 2022-03-04 | 414.00 | 458.00 | 410.00 | 458.00 | 372.13 | 94,278,800 |
| 2022-03-02 | 402.00 | 418.00 | 402.00 | 414.00 | 336.38 | 27,042,300 |
| 2022-03-01 | 390.00 | 408.00 | 390.00 | 402.00 | 326.63 | 14,667,200 |
| 2022-02-25 | 400.00 | 402.00 | 388.00 | 394.00 | 320.13 | 17,857,800 |
| 2022-02-24 | 412.00 | 420.00 | 384.00 | 402.00 | 326.63 | 50,365,200 |
| 2022-02-23 | 410.00 | 416.00 | 410.00 | 412.00 | 334.76 | 7,243,300 |
| 2022-02-22 | 420.00 | 420.00 | 406.00 | 410.00 | 333.13 | 12,363,100 |
| 2022-02-21 | 420.00 | 436.00 | 410.00 | 414.00 | 336.38 | 34,412,800 |
| 2022-02-18 | 410.00 | 426.00 | 408.00 | 420.00 | 341.26 | 21,419,200 |
| 2022-02-17 | 416.00 | 418.00 | 406.00 | 408.00 | 331.51 | 28,439,100 |
| 2022-02-16 | 418.00 | 432.00 | 412.00 | 416.00 | 338.01 | 26,886,400 |
| 2022-02-15 | 426.00 | 434.00 | 414.00 | 418.00 | 339.63 | 17,875,300 |
| 2022-02-14 | 412.00 | 434.00 | 404.00 | 426.00 | 346.13 | 42,470,700 |
| 2022-02-11 | 404.00 | 418.00 | 404.00 | 410.00 | 333.13 | 16,786,500 |
| 2022-02-10 | 410.00 | 414.00 | 402.00 | 404.00 | 328.26 | 17,773,800 |
| 2022-02-09 | 396.00 | 420.00 | 396.00 | 408.00 | 331.51 | 55,156,000 |
| 2022-02-08 | 388.00 | 400.00 | 386.00 | 394.00 | 320.13 | 21,129,900 |
| 2022-02-07 | 382.00 | 390.00 | 380.00 | 386.00 | 313.63 | 11,643,500 |
| 2022-02-04 | 380.00 | 392.00 | 376.00 | 380.00 | 308.76 | 14,649,900 |
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.