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 |
| 2025-10-17 | 406.00 | 410.00 | 392.00 | 396.00 | 375.80 | 1,573,300 |
| 2025-10-16 | 388.00 | 408.00 | 372.00 | 398.00 | 377.69 | 4,728,300 |
| 2025-10-15 | 404.00 | 406.00 | 376.00 | 390.00 | 370.10 | 7,625,400 |
| 2025-10-14 | 414.00 | 414.00 | 400.00 | 404.00 | 383.39 | 2,002,400 |
| 2025-10-13 | 404.00 | 414.00 | 400.00 | 414.00 | 392.88 | 2,281,100 |
| 2025-10-10 | 420.00 | 420.00 | 398.00 | 412.00 | 390.98 | 2,570,300 |
| 2025-10-09 | 410.00 | 414.00 | 406.00 | 414.00 | 392.88 | 1,687,200 |
| 2025-10-08 | 400.00 | 412.00 | 398.00 | 410.00 | 389.08 | 1,884,500 |
| 2025-10-07 | 420.00 | 420.00 | 406.00 | 410.00 | 389.08 | 2,463,200 |
| 2025-10-06 | 426.00 | 426.00 | 410.00 | 416.00 | 394.78 | 2,697,800 |
| 2025-10-03 | 428.00 | 428.00 | 414.00 | 418.00 | 396.67 | 5,971,900 |
| 2025-10-02 | 448.00 | 448.00 | 432.00 | 432.00 | 409.96 | 2,759,000 |
| 2025-10-01 | 444.00 | 450.00 | 440.00 | 446.00 | 423.24 | 2,888,800 |
| 2025-09-30 | 442.00 | 446.00 | 430.00 | 440.00 | 417.55 | 2,453,700 |
| 2025-09-29 | 452.00 | 452.00 | 438.00 | 444.00 | 421.35 | 1,143,600 |
| 2025-09-26 | 450.00 | 452.00 | 436.00 | 450.00 | 427.04 | 4,650,200 |
| 2025-09-25 | 450.00 | 456.00 | 444.00 | 444.00 | 421.35 | 6,298,100 |
| 2025-09-24 | 440.00 | 460.00 | 434.00 | 442.00 | 419.45 | 18,447,400 |
| 2025-09-23 | 406.00 | 450.00 | 402.00 | 440.00 | 417.55 | 16,550,700 |
| 2025-09-22 | 408.00 | 410.00 | 400.00 | 402.00 | 381.49 | 1,336,000 |
| 2025-09-19 | 400.00 | 414.00 | 398.00 | 408.00 | 387.18 | 2,658,900 |
| 2025-09-18 | 406.00 | 414.00 | 400.00 | 402.00 | 381.49 | 2,230,300 |
| 2025-09-17 | 410.00 | 410.00 | 402.00 | 402.00 | 381.49 | 777,400 |
| 2025-09-16 | 410.00 | 410.00 | 404.00 | 408.00 | 387.18 | 1,310,400 |
| 2025-09-15 | 408.00 | 416.00 | 398.00 | 408.00 | 387.18 | 1,429,700 |
| 2025-09-12 | 404.00 | 414.00 | 402.00 | 406.00 | 385.29 | 1,801,300 |
| 2025-09-11 | 406.00 | 406.00 | 400.00 | 400.00 | 379.59 | 2,316,800 |
| 2025-09-10 | 408.00 | 410.00 | 400.00 | 406.00 | 385.29 | 3,337,900 |
| 2025-09-09 | 404.00 | 420.00 | 400.00 | 412.00 | 390.98 | 3,149,800 |
| 2025-09-08 | 414.00 | 424.00 | 402.00 | 404.00 | 383.39 | 4,146,900 |
| 2025-09-05 | 414.00 | 414.00 | 414.00 | 414.00 | 392.88 | 0 |
| 2025-09-04 | 420.00 | 420.00 | 412.00 | 414.00 | 392.88 | 2,048,200 |
| 2025-09-03 | 430.00 | 430.00 | 412.00 | 420.00 | 398.57 | 4,048,400 |
| 2025-09-02 | 418.00 | 424.00 | 410.00 | 420.00 | 398.57 | 3,347,000 |
| 2025-09-01 | 398.00 | 412.00 | 384.00 | 408.00 | 387.18 | 9,048,000 |
| 2025-08-29 | 412.00 | 424.00 | 398.00 | 414.00 | 392.88 | 7,066,200 |
| 2025-08-28 | 422.00 | 430.00 | 412.00 | 416.00 | 394.78 | 9,301,900 |
| 2025-08-27 | 412.00 | 422.00 | 404.00 | 422.00 | 400.47 | 4,438,600 |
| 2025-08-26 | 418.00 | 426.00 | 412.00 | 412.00 | 390.98 | 9,116,900 |
| 2025-08-25 | 394.00 | 424.00 | 394.00 | 418.00 | 396.67 | 30,224,100 |
| 2025-08-22 | 388.00 | 398.00 | 384.00 | 394.00 | 373.90 | 2,930,200 |
| 2025-08-21 | 390.00 | 392.00 | 384.00 | 392.00 | 372.00 | 1,273,100 |
| 2025-08-20 | 390.00 | 398.00 | 388.00 | 390.00 | 370.10 | 3,664,700 |
| 2025-08-19 | 378.00 | 394.00 | 366.00 | 390.00 | 370.10 | 5,554,300 |
| 2025-08-18 | 378.00 | 378.00 | 378.00 | 378.00 | 358.71 | 0 |
| 2025-08-15 | 382.00 | 384.00 | 376.00 | 378.00 | 358.71 | 4,490,000 |
| 2025-08-14 | 390.00 | 390.00 | 372.00 | 384.00 | 364.41 | 7,535,100 |
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.