Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 266.00 | 274.00 | 266.00 | 270.00 | 244.02 | 594,700 |
| 2025-02-03 | 270.00 | 270.00 | 266.00 | 268.00 | 242.22 | 194,700 |
| 2025-01-31 | 268.00 | 270.00 | 266.00 | 270.00 | 244.02 | 692,500 |
| 2025-01-30 | 272.00 | 272.00 | 266.00 | 266.00 | 240.41 | 932,100 |
| 2025-01-24 | 270.00 | 274.00 | 266.00 | 272.00 | 245.83 | 207,700 |
| 2025-01-23 | 272.00 | 278.00 | 270.00 | 270.00 | 244.02 | 502,700 |
| 2025-01-22 | 274.00 | 274.00 | 268.00 | 270.00 | 244.02 | 486,900 |
| 2025-01-21 | 268.00 | 276.00 | 266.00 | 272.00 | 245.83 | 747,100 |
| 2025-01-20 | 270.00 | 272.00 | 266.00 | 268.00 | 242.22 | 366,000 |
| 2025-01-17 | 268.00 | 270.00 | 266.00 | 268.00 | 242.22 | 228,300 |
| 2025-01-16 | 266.00 | 268.00 | 264.00 | 268.00 | 242.22 | 381,100 |
| 2025-01-15 | 260.00 | 272.00 | 260.00 | 264.00 | 238.60 | 1,176,000 |
| 2025-01-14 | 262.00 | 266.00 | 258.00 | 262.00 | 236.79 | 1,086,500 |
| 2025-01-13 | 264.00 | 268.00 | 262.00 | 264.00 | 238.60 | 828,400 |
| 2025-01-10 | 266.00 | 268.00 | 266.00 | 268.00 | 242.22 | 150,800 |
| 2025-01-09 | 268.00 | 268.00 | 264.00 | 266.00 | 240.41 | 662,400 |
| 2025-01-08 | 274.00 | 274.00 | 268.00 | 268.00 | 242.22 | 307,300 |
| 2025-01-07 | 274.00 | 276.00 | 270.00 | 270.00 | 244.02 | 458,900 |
| 2025-01-06 | 270.00 | 274.00 | 268.00 | 274.00 | 247.64 | 699,100 |
| 2025-01-03 | 272.00 | 276.00 | 268.00 | 270.00 | 244.02 | 422,500 |
| 2025-01-02 | 270.00 | 274.00 | 260.00 | 272.00 | 245.83 | 421,900 |
| 2024-12-30 | 268.00 | 270.00 | 264.00 | 268.00 | 242.22 | 649,800 |
| 2024-12-27 | 268.00 | 272.00 | 268.00 | 268.00 | 242.22 | 398,000 |
| 2024-12-24 | 272.00 | 272.00 | 268.00 | 268.00 | 242.22 | 1,247,900 |
| 2024-12-23 | 274.00 | 278.00 | 270.00 | 270.00 | 244.02 | 910,900 |
| 2024-12-20 | 270.00 | 280.00 | 270.00 | 272.00 | 245.83 | 153,000 |
| 2024-12-19 | 280.00 | 280.00 | 270.00 | 270.00 | 244.02 | 951,900 |
| 2024-12-18 | 280.00 | 280.00 | 274.00 | 278.00 | 251.25 | 1,043,400 |
| 2024-12-17 | 286.00 | 286.00 | 278.00 | 280.00 | 253.06 | 392,600 |
| 2024-12-16 | 288.00 | 288.00 | 280.00 | 282.00 | 254.87 | 388,700 |
| 2024-12-13 | 284.00 | 288.00 | 280.00 | 288.00 | 260.29 | 921,200 |
| 2024-12-12 | 286.00 | 290.00 | 284.00 | 284.00 | 256.68 | 257,100 |
| 2024-12-11 | 286.00 | 290.00 | 286.00 | 286.00 | 258.48 | 415,900 |
| 2024-12-10 | 286.00 | 290.00 | 286.00 | 286.00 | 258.48 | 413,900 |
| 2024-12-09 | 284.00 | 290.00 | 282.00 | 286.00 | 258.48 | 839,200 |
| 2024-12-06 | 284.00 | 284.00 | 282.00 | 284.00 | 256.68 | 332,800 |
| 2024-12-05 | 286.00 | 286.00 | 282.00 | 284.00 | 256.68 | 226,600 |
| 2024-12-04 | 284.00 | 288.00 | 282.00 | 286.00 | 258.48 | 569,100 |
| 2024-12-03 | 284.00 | 288.00 | 282.00 | 282.00 | 254.87 | 1,001,300 |
| 2024-12-02 | 290.00 | 290.00 | 282.00 | 282.00 | 254.87 | 593,200 |
| 2024-11-29 | 284.00 | 290.00 | 282.00 | 290.00 | 262.10 | 662,600 |
| 2024-11-28 | 286.00 | 290.00 | 282.00 | 284.00 | 256.68 | 731,700 |
| 2024-11-26 | 282.00 | 290.00 | 282.00 | 284.00 | 256.68 | 591,500 |
| 2024-11-25 | 282.00 | 288.00 | 280.00 | 282.00 | 254.87 | 364,000 |
| 2024-11-22 | 284.00 | 286.00 | 280.00 | 282.00 | 254.87 | 752,400 |
| 2024-11-21 | 284.00 | 288.00 | 282.00 | 282.00 | 254.87 | 512,500 |
| 2024-11-20 | 288.00 | 290.00 | 284.00 | 286.00 | 258.48 | 677,500 |
| 2024-11-19 | 290.00 | 290.00 | 284.00 | 288.00 | 260.29 | 478,000 |
| 2024-11-18 | 282.00 | 294.00 | 282.00 | 286.00 | 258.48 | 1,650,600 |
| 2024-11-15 | 286.00 | 286.00 | 280.00 | 282.00 | 254.87 | 1,157,700 |
| 2024-11-14 | 288.00 | 290.00 | 286.00 | 286.00 | 258.48 | 883,200 |
| 2024-11-13 | 288.00 | 290.00 | 284.00 | 288.00 | 260.29 | 879,000 |
| 2024-11-12 | 292.00 | 292.00 | 288.00 | 288.00 | 260.29 | 898,000 |
| 2024-11-11 | 294.00 | 300.00 | 292.00 | 292.00 | 263.91 | 692,000 |
| 2024-11-08 | 294.00 | 300.00 | 292.00 | 294.00 | 265.71 | 2,060,900 |
| 2024-11-07 | 296.00 | 298.00 | 270.00 | 294.00 | 265.71 | 4,561,400 |
| 2024-11-06 | 298.00 | 300.00 | 296.00 | 296.00 | 267.52 | 2,478,500 |
| 2024-11-05 | 300.00 | 302.00 | 298.00 | 298.00 | 269.33 | 2,669,600 |
| 2024-11-04 | 300.00 | 304.00 | 298.00 | 302.00 | 272.94 | 2,522,500 |
| 2024-11-01 | 302.00 | 306.00 | 300.00 | 300.00 | 271.14 | 2,884,500 |
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.