Steel Pipe Industry Of Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 420.00 | 454.00 | 416.00 | 450.00 | 450.00 | 8,287,400 |
| 2026-10-22 | 400.00 | 414.00 | 400.00 | 412.00 | 412.00 | 1,149,100 |
| 2026-10-21 | 400.00 | 416.00 | 386.00 | 410.00 | 410.00 | 3,168,100 |
| 2026-10-20 | 386.00 | 424.00 | 386.00 | 402.00 | 402.00 | 7,587,100 |
| 2026-10-19 | 398.00 | 398.00 | 366.00 | 388.00 | 388.00 | 4,544,800 |
| 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 |
Page 1 of 1 · 23 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.