Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 380.00 | 392.00 | 376.00 | 380.00 | 308.76 | 14,649,900 |
| 2022-02-03 | 388.00 | 390.00 | 376.00 | 380.00 | 308.76 | 15,661,800 |
| 2022-02-02 | 364.00 | 394.00 | 362.00 | 386.00 | 313.63 | 36,895,700 |
| 2022-01-31 | 362.00 | 368.00 | 360.00 | 362.00 | 294.13 | 7,485,700 |
| 2022-01-28 | 364.00 | 370.00 | 344.00 | 360.00 | 292.51 | 24,366,300 |
| 2022-01-27 | 350.00 | 374.00 | 350.00 | 362.00 | 294.13 | 32,862,600 |
| 2022-01-26 | 350.00 | 358.00 | 332.00 | 348.00 | 282.76 | 31,891,500 |
| 2022-01-25 | 362.00 | 362.00 | 348.00 | 350.00 | 284.38 | 14,299,200 |
| 2022-01-24 | 370.00 | 374.00 | 358.00 | 362.00 | 294.13 | 13,624,200 |
| 2022-01-21 | 374.00 | 374.00 | 362.00 | 370.00 | 300.63 | 5,479,600 |
| 2022-01-20 | 372.00 | 380.00 | 370.00 | 374.00 | 303.88 | 8,293,500 |
| 2022-01-19 | 368.00 | 376.00 | 368.00 | 372.00 | 302.26 | 11,151,800 |
| 2022-01-18 | 362.00 | 388.00 | 352.00 | 368.00 | 299.01 | 38,756,800 |
| 2022-01-17 | 370.00 | 370.00 | 358.00 | 362.00 | 294.13 | 11,350,600 |
| 2022-01-14 | 376.00 | 382.00 | 364.00 | 368.00 | 299.01 | 22,846,800 |
| 2022-01-13 | 392.00 | 394.00 | 376.00 | 376.00 | 305.51 | 29,727,900 |
| 2022-01-12 | 400.00 | 408.00 | 376.00 | 388.00 | 315.26 | 32,467,000 |
| 2022-01-11 | 408.00 | 410.00 | 396.00 | 398.00 | 323.38 | 14,919,400 |
| 2022-01-10 | 416.00 | 418.00 | 406.00 | 408.00 | 331.51 | 10,761,600 |
| 2022-01-07 | 420.00 | 424.00 | 414.00 | 414.00 | 336.38 | 9,001,100 |
| 2022-01-06 | 430.00 | 432.00 | 410.00 | 418.00 | 339.63 | 18,650,200 |
| 2022-01-05 | 418.00 | 444.00 | 418.00 | 426.00 | 346.13 | 40,486,000 |
| 2022-01-04 | 424.00 | 436.00 | 416.00 | 422.00 | 342.88 | 38,007,200 |
| 2022-01-03 | 398.00 | 424.00 | 396.00 | 424.00 | 344.51 | 32,391,900 |
| 2021-12-30 | 410.00 | 410.00 | 394.00 | 398.00 | 323.38 | 30,204,000 |
| 2021-12-29 | 408.00 | 414.00 | 404.00 | 410.00 | 333.13 | 8,794,600 |
| 2021-12-28 | 418.00 | 428.00 | 404.00 | 408.00 | 331.51 | 23,933,900 |
| 2021-12-27 | 404.00 | 418.00 | 404.00 | 416.00 | 338.01 | 13,740,600 |
| 2021-12-24 | 406.00 | 410.00 | 402.00 | 404.00 | 328.26 | 10,259,400 |
| 2021-12-23 | 408.00 | 414.00 | 404.00 | 406.00 | 329.88 | 8,675,000 |
| 2021-12-22 | 412.00 | 420.00 | 406.00 | 408.00 | 331.51 | 14,144,400 |
| 2021-12-21 | 414.00 | 416.00 | 406.00 | 412.00 | 334.76 | 9,717,500 |
| 2021-12-20 | 410.00 | 424.00 | 404.00 | 414.00 | 336.38 | 25,021,600 |
| 2021-12-17 | 418.00 | 424.00 | 406.00 | 410.00 | 333.13 | 27,366,100 |
| 2021-12-16 | 444.00 | 448.00 | 416.00 | 418.00 | 339.63 | 52,892,300 |
| 2021-12-15 | 430.00 | 454.00 | 426.00 | 442.00 | 359.13 | 65,713,500 |
| 2021-12-14 | 440.00 | 446.00 | 426.00 | 430.00 | 349.38 | 45,886,200 |
| 2021-12-13 | 406.00 | 434.00 | 404.00 | 434.00 | 352.63 | 45,221,800 |
| 2021-12-10 | 404.00 | 406.00 | 390.00 | 402.00 | 326.63 | 22,172,800 |
| 2021-12-09 | 412.00 | 412.00 | 402.00 | 404.00 | 328.26 | 8,315,300 |
| 2021-12-08 | 414.00 | 420.00 | 406.00 | 410.00 | 333.13 | 11,292,100 |
| 2021-12-07 | 414.00 | 418.00 | 406.00 | 408.00 | 331.51 | 11,421,300 |
| 2021-12-06 | 418.00 | 424.00 | 412.00 | 414.00 | 336.38 | 9,237,000 |
| 2021-12-03 | 420.00 | 428.00 | 414.00 | 416.00 | 338.01 | 10,888,000 |
| 2021-12-02 | 408.00 | 426.00 | 398.00 | 418.00 | 339.63 | 25,931,300 |
| 2021-12-01 | 414.00 | 426.00 | 404.00 | 408.00 | 331.51 | 16,945,900 |
| 2021-11-30 | 420.00 | 430.00 | 408.00 | 418.00 | 339.63 | 17,634,600 |
| 2021-11-29 | 420.00 | 430.00 | 402.00 | 420.00 | 341.26 | 29,087,100 |
| 2021-11-26 | 444.00 | 450.00 | 418.00 | 422.00 | 342.88 | 33,315,600 |
| 2021-11-25 | 448.00 | 452.00 | 440.00 | 444.00 | 360.76 | 17,125,600 |
| 2021-11-24 | 466.00 | 470.00 | 444.00 | 448.00 | 364.01 | 38,410,200 |
| 2021-11-23 | 440.00 | 474.00 | 438.00 | 466.00 | 378.63 | 68,940,900 |
| 2021-11-22 | 454.00 | 464.00 | 446.00 | 448.00 | 364.01 | 16,070,000 |
| 2021-11-19 | 454.00 | 460.00 | 442.00 | 454.00 | 368.88 | 20,238,100 |
| 2021-11-18 | 460.00 | 468.00 | 452.00 | 454.00 | 368.88 | 17,985,300 |
| 2021-11-17 | 456.00 | 460.00 | 436.00 | 460.00 | 373.76 | 34,555,700 |
| 2021-11-16 | 464.00 | 486.00 | 446.00 | 452.00 | 367.26 | 39,810,600 |
| 2021-11-15 | 478.00 | 480.00 | 464.00 | 464.00 | 377.01 | 24,374,000 |
| 2021-11-12 | 470.00 | 486.00 | 460.00 | 476.00 | 386.76 | 55,086,800 |
| 2021-11-11 | 510.00 | 510.00 | 470.00 | 470.00 | 381.88 | 96,984,400 |
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.