Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 510.00 | 510.00 | 470.00 | 470.00 | 381.88 | 96,984,400 |
| 2021-11-10 | 470.00 | 505.00 | 466.00 | 505.00 | 410.32 | 109,028,500 |
| 2021-11-09 | 476.00 | 492.00 | 460.00 | 468.00 | 380.26 | 77,885,800 |
| 2021-11-08 | 434.00 | 486.00 | 418.00 | 470.00 | 381.88 | 118,032,800 |
| 2021-11-05 | 402.00 | 436.00 | 402.00 | 430.00 | 349.38 | 125,442,800 |
| 2021-11-04 | 360.00 | 404.00 | 360.00 | 400.00 | 325.01 | 124,268,200 |
| 2021-11-03 | 356.00 | 362.00 | 336.00 | 358.00 | 290.88 | 28,298,100 |
| 2021-11-02 | 370.00 | 372.00 | 348.00 | 354.00 | 287.63 | 21,582,200 |
| 2021-11-01 | 350.00 | 374.00 | 350.00 | 368.00 | 299.01 | 31,407,900 |
| 2021-10-29 | 352.00 | 364.00 | 348.00 | 350.00 | 284.38 | 22,706,500 |
| 2021-10-28 | 382.00 | 394.00 | 354.00 | 354.00 | 287.63 | 105,015,900 |
| 2021-10-27 | 352.00 | 382.00 | 348.00 | 380.00 | 308.76 | 68,238,700 |
| 2021-10-26 | 346.00 | 358.00 | 334.00 | 352.00 | 286.01 | 51,228,100 |
| 2021-10-25 | 320.00 | 346.00 | 316.00 | 344.00 | 279.51 | 87,751,800 |
| 2021-10-22 | 312.00 | 326.00 | 310.00 | 318.00 | 258.38 | 43,707,500 |
| 2021-10-21 | 314.00 | 320.00 | 310.00 | 312.00 | 253.51 | 22,725,600 |
| 2021-10-19 | 302.00 | 314.00 | 302.00 | 312.00 | 253.51 | 43,453,000 |
| 2021-10-18 | 316.00 | 320.00 | 300.00 | 302.00 | 245.38 | 80,420,700 |
| 2021-10-15 | 312.00 | 314.00 | 310.00 | 314.00 | 255.13 | 13,529,500 |
| 2021-10-14 | 310.00 | 316.00 | 308.00 | 310.00 | 251.88 | 14,573,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.