Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-13 | 392.00 | 396.00 | 384.00 | 392.00 | 372.00 | 5,608,300 |
| 2025-08-12 | 396.00 | 400.00 | 384.00 | 392.00 | 372.00 | 5,121,800 |
| 2025-08-11 | 386.00 | 400.00 | 378.00 | 396.00 | 375.80 | 10,281,200 |
| 2025-08-08 | 362.00 | 394.00 | 356.00 | 384.00 | 364.41 | 19,393,000 |
| 2025-08-07 | 360.00 | 364.00 | 354.00 | 362.00 | 343.53 | 3,105,900 |
| 2025-08-06 | 348.00 | 360.00 | 346.00 | 358.00 | 339.73 | 4,006,900 |
| 2025-08-05 | 352.00 | 352.00 | 348.00 | 350.00 | 332.14 | 2,272,000 |
| 2025-08-04 | 348.00 | 354.00 | 336.00 | 350.00 | 332.14 | 4,696,200 |
| 2025-08-01 | 350.00 | 350.00 | 340.00 | 348.00 | 330.24 | 2,252,200 |
| 2025-07-31 | 358.00 | 358.00 | 344.00 | 346.00 | 328.35 | 2,891,100 |
| 2025-07-30 | 350.00 | 360.00 | 340.00 | 354.00 | 335.94 | 6,451,400 |
| 2025-07-29 | 350.00 | 352.00 | 346.00 | 350.00 | 332.14 | 4,013,700 |
| 2025-07-28 | 352.00 | 362.00 | 346.00 | 346.00 | 328.35 | 5,607,000 |
| 2025-07-25 | 352.00 | 356.00 | 342.00 | 350.00 | 332.14 | 4,465,100 |
| 2025-07-24 | 354.00 | 358.00 | 340.00 | 352.00 | 334.04 | 3,001,700 |
| 2025-07-23 | 342.00 | 354.00 | 342.00 | 350.00 | 332.14 | 4,048,400 |
| 2025-07-22 | 338.00 | 344.00 | 330.00 | 340.00 | 322.65 | 3,351,200 |
| 2025-07-21 | 334.00 | 336.00 | 324.00 | 330.00 | 313.16 | 3,112,400 |
| 2025-07-18 | 350.00 | 354.00 | 334.00 | 334.00 | 316.96 | 7,069,300 |
| 2025-07-17 | 362.00 | 366.00 | 356.00 | 358.00 | 339.73 | 2,517,800 |
| 2025-07-16 | 352.00 | 370.00 | 352.00 | 364.00 | 345.43 | 12,212,300 |
| 2025-07-15 | 332.00 | 352.00 | 332.00 | 350.00 | 332.14 | 12,728,700 |
| 2025-07-14 | 334.00 | 336.00 | 330.00 | 330.00 | 313.16 | 2,582,800 |
| 2025-07-11 | 328.00 | 336.00 | 328.00 | 334.00 | 316.96 | 2,791,700 |
| 2025-07-10 | 320.00 | 328.00 | 320.00 | 326.00 | 309.37 | 2,683,800 |
| 2025-07-09 | 320.00 | 320.00 | 316.00 | 320.00 | 303.67 | 727,000 |
| 2025-07-08 | 314.00 | 322.00 | 312.00 | 318.00 | 301.78 | 2,199,200 |
| 2025-07-07 | 324.00 | 324.00 | 312.00 | 314.00 | 297.98 | 2,438,500 |
| 2025-07-04 | 318.00 | 326.00 | 318.00 | 324.00 | 307.47 | 5,756,800 |
| 2025-07-03 | 322.00 | 326.00 | 314.00 | 318.00 | 301.78 | 3,097,100 |
| 2025-07-02 | 324.00 | 324.00 | 308.00 | 324.00 | 307.47 | 6,047,800 |
| 2025-07-01 | 330.00 | 338.00 | 326.00 | 336.00 | 303.67 | 5,668,000 |
| 2025-06-30 | 330.00 | 340.00 | 324.00 | 330.00 | 298.25 | 3,774,700 |
| 2025-06-26 | 328.00 | 330.00 | 322.00 | 330.00 | 298.25 | 3,115,100 |
| 2025-06-25 | 332.00 | 336.00 | 320.00 | 328.00 | 296.44 | 4,540,300 |
| 2025-06-24 | 334.00 | 340.00 | 330.00 | 332.00 | 300.06 | 4,764,900 |
| 2025-06-23 | 342.00 | 342.00 | 320.00 | 334.00 | 301.87 | 7,275,800 |
| 2025-06-20 | 342.00 | 352.00 | 330.00 | 342.00 | 309.10 | 14,485,900 |
| 2025-06-19 | 330.00 | 356.00 | 320.00 | 342.00 | 309.10 | 29,010,100 |
| 2025-06-18 | 330.00 | 334.00 | 326.00 | 334.00 | 301.87 | 7,950,400 |
| 2025-06-17 | 324.00 | 330.00 | 320.00 | 328.00 | 296.44 | 3,309,900 |
| 2025-06-16 | 330.00 | 338.00 | 324.00 | 324.00 | 292.83 | 6,996,100 |
| 2025-06-13 | 334.00 | 334.00 | 320.00 | 330.00 | 298.25 | 5,296,400 |
| 2025-06-12 | 332.00 | 340.00 | 328.00 | 334.00 | 301.87 | 5,651,700 |
| 2025-06-11 | 322.00 | 338.00 | 312.00 | 332.00 | 300.06 | 11,511,300 |
| 2025-06-10 | 316.00 | 322.00 | 310.00 | 322.00 | 291.02 | 10,438,900 |
| 2025-06-05 | 298.00 | 314.00 | 294.00 | 312.00 | 281.98 | 18,966,900 |
| 2025-06-04 | 298.00 | 298.00 | 294.00 | 298.00 | 269.33 | 1,149,800 |
| 2025-06-03 | 298.00 | 298.00 | 292.00 | 298.00 | 269.33 | 1,252,800 |
| 2025-06-02 | 296.00 | 300.00 | 294.00 | 298.00 | 269.33 | 1,962,000 |
| 2025-05-28 | 294.00 | 300.00 | 294.00 | 300.00 | 271.14 | 4,701,600 |
| 2025-05-27 | 288.00 | 296.00 | 288.00 | 296.00 | 267.52 | 1,502,400 |
| 2025-05-26 | 296.00 | 296.00 | 290.00 | 294.00 | 265.71 | 924,100 |
| 2025-05-23 | 294.00 | 296.00 | 292.00 | 296.00 | 267.52 | 444,500 |
| 2025-05-22 | 298.00 | 298.00 | 290.00 | 294.00 | 265.71 | 1,803,300 |
| 2025-05-21 | 294.00 | 300.00 | 292.00 | 298.00 | 269.33 | 4,172,800 |
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.