Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 410.00 | 410.00 | 362.00 | 388.00 | 388.00 | 9,845,600 |
| 2026-10-15 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | 4,838,300 |
| 2026-10-14 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | 3,489,900 |
| 2026-10-13 | 420.00 | 432.00 | 418.00 | 422.00 | 422.00 | 4,024,700 |
| 2026-10-12 | 432.00 | 432.00 | 408.00 | 414.00 | 414.00 | 2,919,000 |
| 2026-10-09 | 426.00 | 428.00 | 414.00 | 426.00 | 426.00 | 2,563,200 |
| 2026-10-08 | 438.00 | 438.00 | 416.00 | 420.00 | 420.00 | 4,011,800 |
| 2026-10-07 | 422.00 | 436.00 | 408.00 | 432.00 | 432.00 | 7,771,700 |
| 2026-10-06 | 410.00 | 420.00 | 400.00 | 418.00 | 418.00 | 6,865,700 |
| 2026-10-05 | 400.00 | 412.00 | 392.00 | 410.00 | 410.00 | 8,953,400 |
| 2026-10-02 | 402.00 | 402.00 | 388.00 | 396.00 | 396.00 | 1,053,600 |
| 2026-10-01 | 402.00 | 402.00 | 390.00 | 396.00 | 396.00 | 848,800 |
| 2026-09-30 | 402.00 | 408.00 | 400.00 | 402.00 | 402.00 | 543,900 |
| 2026-09-29 | 398.00 | 402.00 | 388.00 | 400.00 | 400.00 | 1,762,700 |
| 2026-09-28 | 400.00 | 402.00 | 394.00 | 394.00 | 394.00 | 623,000 |
| 2026-09-25 | 402.00 | 406.00 | 394.00 | 398.00 | 398.00 | 1,356,500 |
| 2026-09-24 | 406.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1,001,700 |
| 2026-09-23 | 400.00 | 406.00 | 382.00 | 400.00 | 400.00 | 5,524,800 |
| 2026-09-22 | 404.00 | 410.00 | 388.00 | 400.00 | 400.00 | 8,769,900 |
| 2026-09-21 | 420.00 | 420.00 | 400.00 | 404.00 | 404.00 | 10,060,700 |
| 2026-09-18 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 3,121,100 |
| 2026-09-17 | 430.00 | 434.00 | 408.00 | 414.00 | 414.00 | 5,278,400 |
| 2026-09-16 | 444.00 | 444.00 | 416.00 | 430.00 | 430.00 | 4,300,700 |
| 2026-09-15 | 446.00 | 458.00 | 430.00 | 438.00 | 438.00 | 844,400 |
| 2026-09-14 | 450.00 | 450.00 | 426.00 | 440.00 | 440.00 | 3,203,400 |
| 2026-09-11 | 460.00 | 460.00 | 448.00 | 450.00 | 450.00 | 1,334,800 |
| 2026-09-10 | 458.00 | 462.00 | 452.00 | 460.00 | 460.00 | 2,234,200 |
| 2026-09-09 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 1,556,000 |
| 2026-09-08 | 454.00 | 458.00 | 446.00 | 454.00 | 454.00 | 1,350,700 |
| 2026-09-07 | 454.00 | 460.00 | 446.00 | 454.00 | 454.00 | 2,950,300 |
| 2026-09-04 | 456.00 | 458.00 | 446.00 | 452.00 | 452.00 | 1,799,400 |
| 2026-09-03 | 430.00 | 468.00 | 422.00 | 454.00 | 454.00 | 6,361,500 |
| 2026-09-02 | 434.00 | 434.00 | 416.00 | 426.00 | 426.00 | 1,367,300 |
| 2026-09-01 | 418.00 | 428.00 | 414.00 | 426.00 | 426.00 | 2,378,400 |
| 2026-08-31 | 420.00 | 424.00 | 408.00 | 418.00 | 418.00 | 2,317,200 |
| 2026-08-28 | 422.00 | 424.00 | 416.00 | 416.00 | 416.00 | 685,000 |
| 2026-08-27 | 422.00 | 426.00 | 416.00 | 426.00 | 426.00 | 413,600 |
| 2026-08-26 | 428.00 | 428.00 | 412.00 | 416.00 | 416.00 | 726,700 |
| 2026-08-25 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2026-08-24 | 432.00 | 432.00 | 420.00 | 428.00 | 428.00 | 868,500 |
| 2026-08-21 | 434.00 | 434.00 | 428.00 | 432.00 | 432.00 | 190,000 |
| 2026-08-20 | 440.00 | 440.00 | 422.00 | 430.00 | 430.00 | 2,170,400 |
| 2026-08-19 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | 1,438,500 |
| 2026-08-18 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | 156,000 |
| 2026-08-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-08-14 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | 802,200 |
| 2026-08-13 | 434.00 | 434.00 | 428.00 | 432.00 | 432.00 | 817,600 |
| 2026-08-12 | 436.00 | 438.00 | 426.00 | 432.00 | 432.00 | 334,000 |
| 2026-08-11 | 440.00 | 440.00 | 426.00 | 434.00 | 434.00 | 961,600 |
| 2026-08-10 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | 1,894,200 |
| 2026-08-07 | 442.00 | 442.00 | 426.00 | 428.00 | 428.00 | 2,202,900 |
| 2026-08-06 | 442.00 | 442.00 | 432.00 | 440.00 | 440.00 | 672,800 |
| 2026-08-05 | 438.00 | 440.00 | 428.00 | 440.00 | 440.00 | 2,148,300 |
| 2026-08-04 | 438.00 | 448.00 | 434.00 | 438.00 | 438.00 | 864,000 |
| 2026-08-03 | 442.00 | 444.00 | 432.00 | 438.00 | 438.00 | 845,100 |
| 2026-07-31 | 430.00 | 440.00 | 424.00 | 440.00 | 440.00 | 1,321,500 |
| 2026-07-30 | 420.00 | 434.00 | 420.00 | 430.00 | 430.00 | 1,197,200 |
| 2026-07-29 | 434.00 | 436.00 | 416.00 | 420.00 | 420.00 | 2,079,000 |
| 2026-07-28 | 412.00 | 432.00 | 412.00 | 428.00 | 428.00 | 2,909,800 |
| 2026-07-27 | 404.00 | 418.00 | 400.00 | 406.00 | 406.00 | 790,400 |
Page 1 of 21 · 1,217 trading daysOlder →
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.