Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 404.00 | 418.00 | 400.00 | 406.00 | 406.00 | 790,400 |
| 2026-07-24 | 404.00 | 406.00 | 398.00 | 402.00 | 402.00 | 872,600 |
| 2026-07-23 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1,058,600 |
| 2026-07-22 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 124,500 |
| 2026-07-21 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 1,165,700 |
| 2026-07-20 | 418.00 | 418.00 | 408.00 | 410.00 | 410.00 | 1,335,000 |
| 2026-07-17 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | 567,700 |
| 2026-07-16 | 406.00 | 414.00 | 398.00 | 414.00 | 414.00 | 647,600 |
| 2026-07-15 | 398.00 | 406.00 | 392.00 | 406.00 | 406.00 | 940,100 |
| 2026-07-14 | 388.00 | 396.00 | 388.00 | 390.00 | 390.00 | 1,330,100 |
| 2026-07-13 | 382.00 | 388.00 | 380.00 | 388.00 | 388.00 | 247,300 |
| 2026-07-10 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | 1,721,200 |
| 2026-07-09 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | 3,291,000 |
| 2026-07-08 | 386.00 | 386.00 | 378.00 | 384.00 | 384.00 | 392,900 |
| 2026-07-07 | 388.00 | 388.00 | 378.00 | 386.00 | 386.00 | 1,110,600 |
| 2026-07-06 | 384.00 | 388.00 | 376.00 | 384.00 | 384.00 | 797,000 |
| 2026-07-03 | 380.00 | 392.00 | 378.00 | 384.00 | 384.00 | 1,500,600 |
| 2026-07-02 | 390.00 | 390.00 | 376.00 | 380.00 | 380.00 | 603,800 |
| 2026-07-01 | 378.00 | 390.00 | 372.00 | 378.00 | 378.00 | 335,600 |
| 2026-06-30 | 386.00 | 386.00 | 374.00 | 378.00 | 378.00 | 1,897,000 |
| 2026-06-29 | 390.00 | 390.00 | 376.00 | 384.00 | 384.00 | 175,900 |
| 2026-06-26 | 392.00 | 392.00 | 378.00 | 380.00 | 380.00 | 1,424,700 |
| 2026-06-25 | 388.00 | 392.00 | 386.00 | 386.00 | 386.00 | 1,394,700 |
| 2026-06-24 | 394.00 | 396.00 | 386.00 | 388.00 | 388.00 | 1,209,500 |
| 2026-06-23 | 396.00 | 396.00 | 384.00 | 394.00 | 394.00 | 1,148,800 |
| 2026-06-22 | 394.00 | 394.00 | 384.00 | 388.00 | 388.00 | 1,286,100 |
| 2026-06-19 | 384.00 | 394.00 | 382.00 | 394.00 | 394.00 | 1,079,900 |
| 2026-06-18 | 380.00 | 386.00 | 370.00 | 384.00 | 384.00 | 2,230,500 |
| 2026-06-17 | 392.00 | 398.00 | 390.00 | 392.00 | 372.00 | 2,679,800 |
| 2026-06-16 | 388.00 | 388.00 | 388.00 | 388.00 | 368.20 | 0 |
| 2026-06-15 | 400.00 | 400.00 | 388.00 | 388.00 | 368.20 | 5,736,100 |
| 2026-06-12 | 400.00 | 404.00 | 390.00 | 398.00 | 377.69 | 3,069,300 |
| 2026-06-11 | 398.00 | 400.00 | 390.00 | 398.00 | 377.69 | 914,700 |
| 2026-06-10 | 398.00 | 402.00 | 390.00 | 398.00 | 377.69 | 1,581,700 |
| 2026-06-09 | 370.00 | 400.00 | 364.00 | 400.00 | 379.59 | 2,158,100 |
| 2026-06-08 | 400.00 | 400.00 | 376.00 | 380.00 | 360.61 | 5,336,200 |
| 2026-06-05 | 414.00 | 414.00 | 382.00 | 404.00 | 383.39 | 1,196,500 |
| 2026-06-04 | 398.00 | 406.00 | 386.00 | 406.00 | 385.29 | 2,224,100 |
| 2026-06-03 | 426.00 | 426.00 | 398.00 | 402.00 | 381.49 | 3,544,400 |
| 2026-06-02 | 422.00 | 430.00 | 416.00 | 422.00 | 400.47 | 242,500 |
| 2026-06-01 | 422.00 | 422.00 | 422.00 | 422.00 | 400.47 | 0 |
| 2026-05-29 | 430.00 | 430.00 | 416.00 | 422.00 | 400.47 | 851,100 |
| 2026-05-28 | 428.00 | 428.00 | 428.00 | 428.00 | 406.16 | 0 |
| 2026-05-27 | 428.00 | 428.00 | 428.00 | 428.00 | 406.16 | 0 |
| 2026-05-26 | 428.00 | 430.00 | 414.00 | 428.00 | 406.16 | 2,183,300 |
| 2026-05-25 | 418.00 | 428.00 | 412.00 | 424.00 | 402.37 | 894,500 |
| 2026-05-22 | 400.00 | 412.00 | 394.00 | 410.00 | 389.08 | 1,307,400 |
| 2026-05-21 | 420.00 | 420.00 | 386.00 | 394.00 | 373.90 | 3,433,100 |
| 2026-05-20 | 422.00 | 424.00 | 402.00 | 414.00 | 392.88 | 2,204,100 |
| 2026-05-19 | 430.00 | 434.00 | 414.00 | 418.00 | 396.67 | 1,632,700 |
| 2026-05-18 | 426.00 | 430.00 | 398.00 | 424.00 | 402.37 | 2,789,900 |
| 2026-05-15 | 424.00 | 424.00 | 424.00 | 424.00 | 402.37 | 0 |
| 2026-05-14 | 424.00 | 424.00 | 424.00 | 424.00 | 402.37 | 0 |
| 2026-05-13 | 426.00 | 426.00 | 418.00 | 424.00 | 402.37 | 273,600 |
| 2026-05-12 | 426.00 | 426.00 | 420.00 | 426.00 | 404.27 | 659,800 |
| 2026-05-11 | 438.00 | 438.00 | 420.00 | 426.00 | 404.27 | 2,876,200 |
| 2026-05-08 | 432.00 | 440.00 | 428.00 | 430.00 | 408.06 | 1,222,800 |
| 2026-05-07 | 444.00 | 444.00 | 430.00 | 432.00 | 409.96 | 1,567,900 |
| 2026-05-06 | 432.00 | 444.00 | 428.00 | 436.00 | 413.76 | 721,000 |
| 2026-05-05 | 438.00 | 444.00 | 424.00 | 432.00 | 409.96 | 1,733,500 |
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.