Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 456.00 | 456.00 | 410.00 | 440.00 | 417.55 | 7,514,000 |
| 2026-01-27 | 462.00 | 462.00 | 454.00 | 458.00 | 434.63 | 821,500 |
| 2026-01-26 | 464.00 | 464.00 | 452.00 | 462.00 | 438.43 | 1,421,900 |
| 2026-01-23 | 464.00 | 464.00 | 452.00 | 462.00 | 438.43 | 2,087,500 |
| 2026-01-22 | 460.00 | 468.00 | 460.00 | 462.00 | 438.43 | 1,830,100 |
| 2026-01-21 | 466.00 | 466.00 | 452.00 | 460.00 | 436.53 | 2,713,600 |
| 2026-01-20 | 456.00 | 480.00 | 456.00 | 466.00 | 442.22 | 4,847,400 |
| 2026-01-19 | 446.00 | 464.00 | 446.00 | 456.00 | 432.73 | 3,600,000 |
| 2026-01-16 | 446.00 | 446.00 | 446.00 | 446.00 | 423.24 | 0 |
| 2026-01-15 | 448.00 | 450.00 | 444.00 | 446.00 | 423.24 | 1,005,500 |
| 2026-01-14 | 448.00 | 450.00 | 444.00 | 448.00 | 425.14 | 293,900 |
| 2026-01-13 | 446.00 | 448.00 | 442.00 | 448.00 | 425.14 | 997,500 |
| 2026-01-12 | 454.00 | 454.00 | 440.00 | 446.00 | 423.24 | 2,226,800 |
| 2026-01-09 | 452.00 | 460.00 | 444.00 | 444.00 | 421.35 | 1,707,300 |
| 2026-01-08 | 454.00 | 472.00 | 448.00 | 456.00 | 432.73 | 2,451,500 |
| 2026-01-07 | 452.00 | 460.00 | 452.00 | 454.00 | 430.84 | 2,077,100 |
| 2026-01-06 | 442.00 | 460.00 | 442.00 | 452.00 | 428.94 | 6,198,900 |
| 2026-01-05 | 424.00 | 440.00 | 416.00 | 436.00 | 413.76 | 3,527,200 |
| 2026-01-02 | 428.00 | 434.00 | 424.00 | 426.00 | 404.27 | 1,282,100 |
| 2026-01-01 | 422.00 | 422.00 | 422.00 | 422.00 | 400.47 | 0 |
| 2025-12-31 | 422.00 | 422.00 | 422.00 | 422.00 | 400.47 | 0 |
| 2025-12-30 | 414.00 | 432.00 | 414.00 | 422.00 | 400.47 | 1,861,600 |
| 2025-12-29 | 422.00 | 430.00 | 398.00 | 412.00 | 390.98 | 8,117,800 |
| 2025-12-26 | 430.00 | 430.00 | 430.00 | 430.00 | 408.06 | 0 |
| 2025-12-25 | 430.00 | 430.00 | 430.00 | 430.00 | 408.06 | 0 |
| 2025-12-24 | 434.00 | 438.00 | 428.00 | 430.00 | 408.06 | 1,845,200 |
| 2025-12-23 | 434.00 | 440.00 | 434.00 | 434.00 | 411.86 | 743,100 |
| 2025-12-22 | 442.00 | 442.00 | 434.00 | 434.00 | 411.86 | 797,500 |
| 2025-12-19 | 442.00 | 450.00 | 436.00 | 442.00 | 419.45 | 908,800 |
| 2025-12-18 | 440.00 | 448.00 | 440.00 | 442.00 | 419.45 | 1,424,100 |
| 2025-12-17 | 438.00 | 444.00 | 434.00 | 438.00 | 415.65 | 1,123,800 |
| 2025-12-16 | 444.00 | 444.00 | 436.00 | 438.00 | 415.65 | 1,086,400 |
| 2025-12-15 | 446.00 | 450.00 | 442.00 | 444.00 | 421.35 | 2,228,600 |
| 2025-12-12 | 472.00 | 472.00 | 438.00 | 442.00 | 419.45 | 6,573,300 |
| 2025-12-11 | 480.00 | 482.00 | 464.00 | 472.00 | 447.92 | 4,055,900 |
| 2025-12-10 | 484.00 | 488.00 | 472.00 | 480.00 | 455.51 | 6,100,200 |
| 2025-12-09 | 458.00 | 490.00 | 454.00 | 484.00 | 459.31 | 21,606,000 |
| 2025-12-08 | 454.00 | 460.00 | 452.00 | 456.00 | 432.73 | 3,378,500 |
| 2025-12-05 | 452.00 | 456.00 | 444.00 | 452.00 | 428.94 | 5,865,400 |
| 2025-12-04 | 452.00 | 454.00 | 440.00 | 450.00 | 427.04 | 3,398,700 |
| 2025-12-03 | 452.00 | 470.00 | 446.00 | 448.00 | 425.14 | 15,881,800 |
| 2025-12-02 | 436.00 | 446.00 | 430.00 | 446.00 | 423.24 | 4,238,300 |
| 2025-12-01 | 428.00 | 432.00 | 426.00 | 430.00 | 408.06 | 1,511,300 |
| 2025-11-28 | 430.00 | 432.00 | 424.00 | 430.00 | 408.06 | 1,250,600 |
| 2025-11-27 | 430.00 | 432.00 | 422.00 | 430.00 | 408.06 | 1,919,200 |
| 2025-11-26 | 426.00 | 426.00 | 416.00 | 426.00 | 404.27 | 1,902,500 |
| 2025-11-25 | 442.00 | 442.00 | 422.00 | 428.00 | 406.16 | 2,214,200 |
| 2025-11-24 | 440.00 | 444.00 | 432.00 | 440.00 | 417.55 | 1,073,300 |
| 2025-11-21 | 442.00 | 448.00 | 440.00 | 440.00 | 417.55 | 1,459,200 |
| 2025-11-20 | 448.00 | 450.00 | 440.00 | 442.00 | 419.45 | 3,191,500 |
| 2025-11-19 | 440.00 | 448.00 | 436.00 | 444.00 | 421.35 | 3,976,500 |
| 2025-11-18 | 434.00 | 438.00 | 428.00 | 438.00 | 415.65 | 1,852,300 |
| 2025-11-17 | 426.00 | 440.00 | 426.00 | 428.00 | 406.16 | 3,277,400 |
| 2025-11-14 | 426.00 | 428.00 | 420.00 | 426.00 | 404.27 | 378,400 |
| 2025-11-13 | 422.00 | 432.00 | 420.00 | 424.00 | 402.37 | 1,473,000 |
| 2025-11-12 | 426.00 | 436.00 | 418.00 | 422.00 | 400.47 | 1,613,900 |
| 2025-11-11 | 418.00 | 450.00 | 412.00 | 420.00 | 398.57 | 3,233,500 |
| 2025-11-10 | 422.00 | 422.00 | 412.00 | 414.00 | 392.88 | 989,700 |
| 2025-11-07 | 424.00 | 424.00 | 418.00 | 422.00 | 400.47 | 426,600 |
| 2025-11-06 | 418.00 | 428.00 | 418.00 | 422.00 | 400.47 | 784,800 |
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.