Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 292.00 | 298.00 | 290.00 | 294.00 | 265.71 | 4,963,300 |
| 2025-05-19 | 302.00 | 302.00 | 292.00 | 298.00 | 269.33 | 1,345,600 |
| 2025-05-16 | 298.00 | 302.00 | 286.00 | 300.00 | 271.14 | 11,468,800 |
| 2025-05-15 | 294.00 | 298.00 | 292.00 | 298.00 | 269.33 | 6,791,700 |
| 2025-05-14 | 290.00 | 296.00 | 286.00 | 294.00 | 265.71 | 8,829,500 |
| 2025-05-09 | 286.00 | 292.00 | 280.00 | 290.00 | 262.10 | 2,763,000 |
| 2025-05-08 | 284.00 | 286.00 | 282.00 | 286.00 | 258.48 | 1,348,900 |
| 2025-05-07 | 278.00 | 282.00 | 278.00 | 282.00 | 254.87 | 3,035,100 |
| 2025-05-06 | 278.00 | 278.00 | 274.00 | 276.00 | 249.45 | 881,900 |
| 2025-05-05 | 278.00 | 278.00 | 274.00 | 276.00 | 249.45 | 1,183,700 |
| 2025-05-02 | 278.00 | 282.00 | 276.00 | 276.00 | 249.45 | 2,735,200 |
| 2025-04-30 | 280.00 | 282.00 | 272.00 | 278.00 | 251.25 | 1,593,500 |
| 2025-04-29 | 274.00 | 284.00 | 268.00 | 280.00 | 253.06 | 4,083,700 |
| 2025-04-28 | 296.00 | 296.00 | 276.00 | 276.00 | 249.45 | 6,354,600 |
| 2025-04-25 | 292.00 | 296.00 | 290.00 | 292.00 | 263.91 | 465,900 |
| 2025-04-24 | 296.00 | 298.00 | 284.00 | 288.00 | 260.29 | 1,933,300 |
| 2025-04-23 | 296.00 | 298.00 | 290.00 | 296.00 | 267.52 | 2,254,100 |
| 2025-04-22 | 290.00 | 302.00 | 290.00 | 296.00 | 267.52 | 11,923,800 |
| 2025-04-21 | 280.00 | 290.00 | 276.00 | 290.00 | 262.10 | 2,777,900 |
| 2025-04-17 | 282.00 | 282.00 | 278.00 | 278.00 | 251.25 | 1,308,700 |
| 2025-04-16 | 280.00 | 282.00 | 276.00 | 282.00 | 254.87 | 2,856,600 |
| 2025-04-15 | 262.00 | 280.00 | 262.00 | 280.00 | 253.06 | 2,806,000 |
| 2025-04-14 | 260.00 | 264.00 | 256.00 | 262.00 | 236.79 | 1,203,900 |
| 2025-04-11 | 252.00 | 260.00 | 252.00 | 260.00 | 234.99 | 578,200 |
| 2025-04-10 | 250.00 | 258.00 | 248.00 | 252.00 | 227.76 | 2,060,800 |
| 2025-04-09 | 248.00 | 254.00 | 246.00 | 246.00 | 222.33 | 3,266,700 |
| 2025-04-08 | 228.00 | 252.00 | 228.00 | 250.00 | 225.95 | 2,302,300 |
| 2025-03-27 | 264.00 | 266.00 | 262.00 | 262.00 | 236.79 | 820,800 |
| 2025-03-26 | 262.00 | 268.00 | 260.00 | 264.00 | 238.60 | 2,691,100 |
| 2025-03-25 | 250.00 | 262.00 | 250.00 | 262.00 | 236.79 | 1,740,400 |
| 2025-03-24 | 252.00 | 256.00 | 234.00 | 248.00 | 224.14 | 1,831,200 |
| 2025-03-21 | 262.00 | 262.00 | 250.00 | 250.00 | 225.95 | 2,620,100 |
| 2025-03-20 | 270.00 | 272.00 | 262.00 | 262.00 | 236.79 | 1,122,300 |
| 2025-03-19 | 264.00 | 270.00 | 260.00 | 268.00 | 242.22 | 862,300 |
| 2025-03-18 | 278.00 | 278.00 | 254.00 | 264.00 | 238.60 | 3,758,600 |
| 2025-03-17 | 248.00 | 296.00 | 248.00 | 276.00 | 249.45 | 8,920,900 |
| 2025-03-14 | 244.00 | 248.00 | 242.00 | 248.00 | 224.14 | 325,900 |
| 2025-03-13 | 248.00 | 248.00 | 242.00 | 246.00 | 222.33 | 379,500 |
| 2025-03-12 | 246.00 | 248.00 | 240.00 | 246.00 | 222.33 | 550,200 |
| 2025-03-11 | 246.00 | 248.00 | 240.00 | 242.00 | 218.72 | 442,100 |
| 2025-03-10 | 246.00 | 254.00 | 246.00 | 248.00 | 224.14 | 376,400 |
| 2025-03-07 | 248.00 | 250.00 | 246.00 | 248.00 | 224.14 | 121,100 |
| 2025-03-06 | 244.00 | 248.00 | 244.00 | 246.00 | 222.33 | 353,700 |
| 2025-03-05 | 238.00 | 244.00 | 238.00 | 242.00 | 218.72 | 693,700 |
| 2025-03-04 | 246.00 | 250.00 | 238.00 | 238.00 | 215.10 | 531,100 |
| 2025-03-03 | 240.00 | 248.00 | 238.00 | 246.00 | 222.33 | 772,200 |
| 2025-02-28 | 246.00 | 248.00 | 234.00 | 242.00 | 218.72 | 2,478,200 |
| 2025-02-27 | 260.00 | 262.00 | 246.00 | 246.00 | 222.33 | 704,700 |
| 2025-02-26 | 256.00 | 258.00 | 252.00 | 258.00 | 233.18 | 363,900 |
| 2025-02-25 | 258.00 | 264.00 | 254.00 | 256.00 | 231.37 | 216,900 |
| 2025-02-24 | 260.00 | 264.00 | 258.00 | 260.00 | 234.99 | 215,400 |
| 2025-02-21 | 264.00 | 264.00 | 260.00 | 260.00 | 234.99 | 39,300 |
| 2025-02-20 | 268.00 | 268.00 | 262.00 | 262.00 | 236.79 | 68,200 |
| 2025-02-19 | 268.00 | 268.00 | 262.00 | 262.00 | 236.79 | 481,000 |
| 2025-02-18 | 268.00 | 270.00 | 266.00 | 268.00 | 242.22 | 342,400 |
| 2025-02-17 | 258.00 | 270.00 | 258.00 | 266.00 | 240.41 | 1,013,800 |
| 2025-02-14 | 252.00 | 256.00 | 248.00 | 256.00 | 231.37 | 886,700 |
| 2025-02-13 | 254.00 | 256.00 | 250.00 | 252.00 | 227.76 | 134,300 |
| 2025-02-12 | 252.00 | 256.00 | 248.00 | 254.00 | 229.56 | 431,600 |
| 2025-02-11 | 252.00 | 258.00 | 250.00 | 252.00 | 227.76 | 672,800 |
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.