Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 310.00 | 310.00 | 300.00 | 302.00 | 272.94 | 783,700 |
| 2024-10-30 | 306.00 | 308.00 | 300.00 | 302.00 | 272.94 | 1,338,400 |
| 2024-10-29 | 304.00 | 306.00 | 298.00 | 306.00 | 276.56 | 3,663,400 |
| 2024-10-28 | 304.00 | 312.00 | 300.00 | 304.00 | 274.75 | 7,626,000 |
| 2024-10-25 | 302.00 | 304.00 | 300.00 | 300.00 | 271.14 | 1,336,700 |
| 2024-10-24 | 304.00 | 306.00 | 300.00 | 302.00 | 272.94 | 1,467,100 |
| 2024-10-23 | 302.00 | 304.00 | 300.00 | 304.00 | 274.75 | 1,964,800 |
| 2024-10-22 | 304.00 | 304.00 | 300.00 | 300.00 | 271.14 | 3,720,400 |
| 2024-10-21 | 302.00 | 306.00 | 300.00 | 304.00 | 274.75 | 2,108,800 |
| 2024-10-18 | 302.00 | 304.00 | 300.00 | 302.00 | 272.94 | 268,100 |
| 2024-10-17 | 302.00 | 304.00 | 300.00 | 302.00 | 272.94 | 1,521,900 |
| 2024-10-16 | 300.00 | 304.00 | 298.00 | 302.00 | 272.94 | 3,669,300 |
| 2024-10-15 | 304.00 | 306.00 | 298.00 | 300.00 | 271.14 | 2,594,400 |
| 2024-10-14 | 302.00 | 304.00 | 302.00 | 304.00 | 274.75 | 1,453,400 |
| 2024-10-11 | 302.00 | 306.00 | 302.00 | 304.00 | 274.75 | 600,300 |
| 2024-10-10 | 304.00 | 306.00 | 300.00 | 302.00 | 272.94 | 1,001,900 |
| 2024-10-09 | 300.00 | 304.00 | 298.00 | 304.00 | 274.75 | 1,080,200 |
| 2024-10-08 | 302.00 | 304.00 | 300.00 | 302.00 | 272.94 | 1,454,100 |
| 2024-10-07 | 302.00 | 304.00 | 300.00 | 302.00 | 272.94 | 1,332,100 |
| 2024-10-04 | 312.00 | 312.00 | 300.00 | 302.00 | 272.94 | 4,290,600 |
| 2024-10-03 | 302.00 | 318.00 | 302.00 | 310.00 | 280.17 | 14,722,500 |
| 2024-10-02 | 300.00 | 302.00 | 298.00 | 302.00 | 272.94 | 5,476,400 |
| 2024-10-01 | 302.00 | 304.00 | 298.00 | 300.00 | 271.14 | 2,079,300 |
| 2024-09-30 | 302.00 | 304.00 | 298.00 | 302.00 | 272.94 | 5,111,000 |
| 2024-09-27 | 302.00 | 304.00 | 298.00 | 302.00 | 272.94 | 3,806,800 |
| 2024-09-26 | 302.00 | 304.00 | 300.00 | 300.00 | 271.14 | 2,227,900 |
| 2024-09-25 | 302.00 | 304.00 | 300.00 | 302.00 | 272.94 | 2,260,400 |
| 2024-09-24 | 302.00 | 304.00 | 300.00 | 302.00 | 272.94 | 1,207,600 |
| 2024-09-23 | 304.00 | 304.00 | 300.00 | 300.00 | 271.14 | 2,060,900 |
| 2024-09-20 | 302.00 | 304.00 | 298.00 | 304.00 | 274.75 | 6,930,900 |
| 2024-09-19 | 304.00 | 304.00 | 298.00 | 302.00 | 272.94 | 4,741,300 |
| 2024-09-18 | 298.00 | 306.00 | 298.00 | 302.00 | 272.94 | 15,894,900 |
| 2024-09-17 | 302.00 | 302.00 | 298.00 | 298.00 | 269.33 | 7,464,300 |
| 2024-09-13 | 300.00 | 302.00 | 296.00 | 302.00 | 272.94 | 6,735,000 |
| 2024-09-12 | 300.00 | 302.00 | 296.00 | 300.00 | 271.14 | 3,162,600 |
| 2024-09-11 | 308.00 | 308.00 | 298.00 | 300.00 | 271.14 | 2,910,800 |
| 2024-09-10 | 310.00 | 310.00 | 306.00 | 308.00 | 278.37 | 779,800 |
| 2024-09-09 | 312.00 | 314.00 | 306.00 | 310.00 | 280.17 | 1,405,100 |
| 2024-09-06 | 306.00 | 312.00 | 304.00 | 310.00 | 280.17 | 2,926,400 |
| 2024-09-05 | 308.00 | 310.00 | 304.00 | 306.00 | 276.56 | 1,874,900 |
| 2024-09-04 | 308.00 | 308.00 | 304.00 | 306.00 | 276.56 | 1,188,100 |
| 2024-09-03 | 302.00 | 312.00 | 302.00 | 308.00 | 278.37 | 3,478,300 |
| 2024-09-02 | 308.00 | 314.00 | 304.00 | 306.00 | 276.56 | 3,440,400 |
| 2024-08-30 | 306.00 | 316.00 | 304.00 | 306.00 | 276.56 | 2,317,000 |
| 2024-08-29 | 308.00 | 308.00 | 304.00 | 304.00 | 274.75 | 2,499,900 |
| 2024-08-28 | 312.00 | 312.00 | 304.00 | 306.00 | 276.56 | 3,226,700 |
| 2024-08-27 | 314.00 | 320.00 | 308.00 | 312.00 | 281.98 | 3,602,200 |
| 2024-08-26 | 308.00 | 322.00 | 304.00 | 314.00 | 283.79 | 18,756,900 |
| 2024-08-23 | 298.00 | 310.00 | 296.00 | 302.00 | 272.94 | 9,959,400 |
| 2024-08-22 | 298.00 | 300.00 | 294.00 | 298.00 | 269.33 | 2,200,400 |
| 2024-08-21 | 294.00 | 302.00 | 292.00 | 298.00 | 269.33 | 9,600,300 |
| 2024-08-20 | 282.00 | 298.00 | 282.00 | 292.00 | 263.91 | 14,510,900 |
| 2024-08-19 | 284.00 | 284.00 | 278.00 | 282.00 | 254.87 | 1,555,600 |
| 2024-08-16 | 282.00 | 284.00 | 280.00 | 282.00 | 254.87 | 587,600 |
| 2024-08-15 | 282.00 | 284.00 | 278.00 | 282.00 | 254.87 | 1,224,100 |
| 2024-08-14 | 282.00 | 284.00 | 278.00 | 280.00 | 253.06 | 832,500 |
| 2024-08-13 | 278.00 | 284.00 | 274.00 | 282.00 | 254.87 | 1,725,000 |
| 2024-08-12 | 274.00 | 278.00 | 272.00 | 278.00 | 251.25 | 890,700 |
| 2024-08-09 | 276.00 | 276.00 | 272.00 | 274.00 | 247.64 | 636,900 |
| 2024-08-08 | 276.00 | 276.00 | 270.00 | 272.00 | 245.83 | 226,900 |
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.