Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 426.00 | 430.00 | 418.00 | 418.00 | 396.67 | 709,400 |
| 2025-11-04 | 432.00 | 434.00 | 422.00 | 426.00 | 404.27 | 1,161,000 |
| 2025-11-03 | 426.00 | 444.00 | 422.00 | 432.00 | 409.96 | 1,580,400 |
| 2025-10-31 | 436.00 | 440.00 | 426.00 | 428.00 | 406.16 | 487,400 |
| 2025-10-30 | 436.00 | 438.00 | 424.00 | 436.00 | 413.76 | 1,166,700 |
| 2025-10-29 | 426.00 | 446.00 | 416.00 | 430.00 | 408.06 | 3,412,300 |
| 2025-10-28 | 432.00 | 438.00 | 424.00 | 426.00 | 404.27 | 1,006,800 |
| 2025-10-27 | 438.00 | 444.00 | 424.00 | 432.00 | 409.96 | 4,334,000 |
| 2025-10-24 | 436.00 | 452.00 | 432.00 | 438.00 | 415.65 | 6,148,700 |
| 2025-10-23 | 416.00 | 436.00 | 414.00 | 432.00 | 409.96 | 5,248,900 |
| 2025-10-22 | 408.00 | 416.00 | 402.00 | 414.00 | 392.88 | 3,834,100 |
| 2025-10-21 | 406.00 | 412.00 | 404.00 | 406.00 | 385.29 | 1,620,400 |
| 2025-10-20 | 396.00 | 408.00 | 396.00 | 406.00 | 385.29 | 1,467,600 |
← NewerPage 5 of 5 · 253 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.