Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 440.00 | 448.00 | 434.00 | 436.00 | 413.76 | 1,891,000 |
| 2026-05-01 | 438.00 | 438.00 | 438.00 | 438.00 | 415.65 | 0 |
| 2026-04-30 | 456.00 | 456.00 | 438.00 | 438.00 | 415.65 | 1,660,300 |
| 2026-04-29 | 456.00 | 458.00 | 452.00 | 456.00 | 432.73 | 1,192,900 |
| 2026-04-28 | 460.00 | 460.00 | 446.00 | 458.00 | 434.63 | 966,100 |
| 2026-04-27 | 484.00 | 484.00 | 454.00 | 460.00 | 436.53 | 3,560,800 |
| 2026-04-24 | 480.00 | 482.00 | 468.00 | 480.00 | 455.51 | 3,338,400 |
| 2026-04-23 | 488.00 | 490.00 | 482.00 | 484.00 | 459.31 | 595,700 |
| 2026-04-22 | 488.00 | 488.00 | 482.00 | 488.00 | 463.10 | 425,800 |
| 2026-04-21 | 486.00 | 486.00 | 482.00 | 486.00 | 461.20 | 208,900 |
| 2026-04-20 | 490.00 | 492.00 | 484.00 | 484.00 | 459.31 | 520,600 |
| 2026-04-17 | 490.00 | 490.00 | 480.00 | 486.00 | 461.20 | 927,400 |
| 2026-04-16 | 484.00 | 488.00 | 482.00 | 488.00 | 463.10 | 736,300 |
| 2026-04-15 | 490.00 | 494.00 | 480.00 | 486.00 | 461.20 | 704,700 |
| 2026-04-14 | 488.00 | 488.00 | 482.00 | 488.00 | 463.10 | 591,000 |
| 2026-04-13 | 488.00 | 488.00 | 482.00 | 484.00 | 459.31 | 966,200 |
| 2026-04-10 | 492.00 | 494.00 | 484.00 | 490.00 | 465.00 | 618,200 |
| 2026-04-09 | 480.00 | 490.00 | 476.00 | 490.00 | 465.00 | 761,100 |
| 2026-04-08 | 474.00 | 482.00 | 470.00 | 476.00 | 451.71 | 837,000 |
| 2026-04-07 | 476.00 | 476.00 | 470.00 | 474.00 | 449.82 | 376,300 |
| 2026-04-06 | 478.00 | 478.00 | 470.00 | 476.00 | 451.71 | 149,100 |
| 2026-04-02 | 474.00 | 484.00 | 472.00 | 478.00 | 453.61 | 841,000 |
| 2026-04-01 | 470.00 | 478.00 | 470.00 | 470.00 | 446.02 | 1,167,900 |
| 2026-03-31 | 470.00 | 474.00 | 460.00 | 462.00 | 438.43 | 1,334,800 |
| 2026-03-30 | 472.00 | 472.00 | 464.00 | 468.00 | 444.12 | 1,230,000 |
| 2026-03-27 | 472.00 | 476.00 | 470.00 | 470.00 | 446.02 | 623,400 |
| 2026-03-26 | 472.00 | 478.00 | 470.00 | 472.00 | 447.92 | 330,000 |
| 2026-03-25 | 470.00 | 472.00 | 464.00 | 472.00 | 447.92 | 756,300 |
| 2026-03-17 | 460.00 | 474.00 | 460.00 | 472.00 | 447.92 | 1,789,300 |
| 2026-03-16 | 482.00 | 482.00 | 460.00 | 460.00 | 436.53 | 1,812,600 |
| 2026-03-13 | 490.00 | 490.00 | 482.00 | 482.00 | 457.41 | 500,500 |
| 2026-03-12 | 494.00 | 496.00 | 484.00 | 492.00 | 466.90 | 672,600 |
| 2026-03-11 | 500.00 | 505.00 | 488.00 | 496.00 | 470.69 | 1,085,200 |
| 2026-03-10 | 486.00 | 498.00 | 480.00 | 496.00 | 470.69 | 1,633,900 |
| 2026-03-09 | 490.00 | 490.00 | 460.00 | 474.00 | 449.82 | 3,692,800 |
| 2026-03-06 | 494.00 | 500.00 | 488.00 | 492.00 | 466.90 | 1,607,200 |
| 2026-03-05 | 505.00 | 525.00 | 500.00 | 500.00 | 474.49 | 1,674,100 |
| 2026-03-04 | 540.00 | 540.00 | 505.00 | 505.00 | 479.23 | 5,422,500 |
| 2026-03-03 | 555.00 | 570.00 | 530.00 | 535.00 | 507.70 | 4,684,000 |
| 2026-03-02 | 515.00 | 550.00 | 500.00 | 550.00 | 521.94 | 5,273,200 |
| 2026-02-27 | 505.00 | 525.00 | 500.00 | 520.00 | 493.47 | 1,713,400 |
| 2026-02-26 | 530.00 | 535.00 | 498.00 | 505.00 | 479.23 | 3,272,800 |
| 2026-02-25 | 510.00 | 525.00 | 505.00 | 525.00 | 498.21 | 1,566,400 |
| 2026-02-24 | 525.00 | 530.00 | 500.00 | 505.00 | 479.23 | 2,553,700 |
| 2026-02-23 | 540.00 | 540.00 | 520.00 | 525.00 | 498.21 | 1,884,700 |
| 2026-02-20 | 525.00 | 540.00 | 515.00 | 525.00 | 498.21 | 3,786,200 |
| 2026-02-19 | 500.00 | 530.00 | 498.00 | 520.00 | 493.47 | 7,528,200 |
| 2026-02-18 | 466.00 | 498.00 | 466.00 | 498.00 | 472.59 | 5,334,400 |
| 2026-02-13 | 480.00 | 480.00 | 460.00 | 464.00 | 440.33 | 1,271,700 |
| 2026-02-12 | 472.00 | 478.00 | 470.00 | 478.00 | 453.61 | 1,347,800 |
| 2026-02-11 | 470.00 | 472.00 | 468.00 | 470.00 | 446.02 | 1,366,400 |
| 2026-02-10 | 468.00 | 468.00 | 458.00 | 468.00 | 444.12 | 6,371,400 |
| 2026-02-09 | 470.00 | 470.00 | 456.00 | 458.00 | 434.63 | 1,737,600 |
| 2026-02-06 | 470.00 | 470.00 | 448.00 | 458.00 | 434.63 | 1,689,800 |
| 2026-02-05 | 460.00 | 470.00 | 458.00 | 468.00 | 444.12 | 1,966,100 |
| 2026-02-04 | 460.00 | 460.00 | 446.00 | 456.00 | 432.73 | 1,644,400 |
| 2026-02-03 | 442.00 | 460.00 | 440.00 | 444.00 | 421.35 | 3,332,300 |
| 2026-02-02 | 460.00 | 462.00 | 432.00 | 434.00 | 411.86 | 2,962,600 |
| 2026-01-30 | 462.00 | 464.00 | 446.00 | 450.00 | 427.04 | 3,176,200 |
| 2026-01-29 | 450.00 | 464.00 | 410.00 | 462.00 | 438.43 | 12,718,900 |
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.