Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 432.00 | 440.00 | 428.00 | 430.00 | 408.06 | 1,222,800 |
| 2026-05-07 | 444.00 | 444.00 | 430.00 | 432.00 | 409.96 | 1,567,900 |
| 2026-05-06 | 432.00 | 444.00 | 428.00 | 436.00 | 413.76 | 721,000 |
| 2026-05-05 | 438.00 | 444.00 | 424.00 | 432.00 | 409.96 | 1,733,500 |
| 2026-05-04 | 440.00 | 448.00 | 434.00 | 436.00 | 413.76 | 1,891,000 |
| 2026-05-01 | 438.00 | 438.00 | 438.00 | 438.00 | 415.65 | 0 |
| 2026-04-30 | 456.00 | 456.00 | 438.00 | 438.00 | 415.65 | 1,660,300 |
| 2026-04-29 | 456.00 | 458.00 | 452.00 | 456.00 | 432.73 | 1,192,900 |
| 2026-04-28 | 460.00 | 460.00 | 446.00 | 458.00 | 434.63 | 966,100 |
| 2026-04-27 | 484.00 | 484.00 | 454.00 | 460.00 | 436.53 | 3,560,800 |
| 2026-04-24 | 480.00 | 482.00 | 468.00 | 480.00 | 455.51 | 3,338,400 |
← NewerPage 3 of 3 · 131 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.