Efek Terdaftar

Steel Pipe Industry of Indonesia Tbk, PT

Security name
Steel Pipe Industry of Indonesia Tbk
Issuer
Steel Pipe Industry of Indonesia Tbk, PT
ISIN Code
ID1000126709
Short Code
ISSP
Type
Saham Biasa
Listing Date
February 22, 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,185,992,035.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
7,185,992,035 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 270 274 268 274 6,991 188,301,400 115
07 Jan 2025 274 276 270 270 4,589 125,387,600 78
08 Jan 2025 274 274 268 268 3,073 82,933,200 82
09 Jan 2025 268 268 264 266 6,624 175,956,600 120
10 Jan 2025 266 268 266 268 1,508 40,261,400 43
13 Jan 2025 264 268 262 264 8,284 218,784,800 173
14 Jan 2025 262 266 258 262 10,865 283,564,800 251
15 Jan 2025 260 272 260 264 11,760 309,713,800 170
16 Jan 2025 266 268 264 268 3,811 101,558,600 120
17 Jan 2025 268 270 266 268 2,283 61,101,400 87
20 Jan 2025 270 272 266 268 3,660 97,760,000 88
21 Jan 2025 268 276 266 272 7,471 201,682,000 135
22 Jan 2025 274 274 268 270 4,869 131,207,200 82
23 Jan 2025 272 278 270 270 5,027 136,954,800 120
24 Jan 2025 270 274 266 274 1,710 46,018,000 68
30 Jan 2025 272 272 266 266 9,321 251,579,400 110
31 Jan 2025 268 270 266 270 6,925 185,424,400 85
03 Feb 2025 270 270 266 268 1,947 52,184,600 73
04 Feb 2025 266 274 266 270 5,947 160,704,200 81
05 Feb 2025 270 274 266 268 7,039 189,071,600 76
06 Feb 2025 268 270 260 260 5,281 138,953,400 148
07 Feb 2025 262 262 254 256 8,609 221,654,600 189
10 Feb 2025 254 254 248 250 14,041 351,814,800 247
11 Feb 2025 252 258 250 252 6,728 170,384,600 110
12 Feb 2025 252 256 248 254 4,316 109,529,000 80
13 Feb 2025 254 256 250 252 1,343 33,880,400 73
14 Feb 2025 252 256 248 256 8,867 225,459,200 70
17 Feb 2025 258 270 258 266 10,138 269,004,000 186
18 Feb 2025 268 270 266 268 3,424 92,291,000 77
19 Feb 2025 268 268 262 262 4,810 128,661,000 69
20 Feb 2025 268 268 262 262 682 17,966,200 83
21 Feb 2025 264 264 260 260 393 10,265,200 62
24 Feb 2025 260 264 258 260 2,154 56,111,600 83
25 Feb 2025 258 264 254 256 2,169 55,846,000 107
26 Feb 2025 256 258 252 258 3,639 92,603,000 118
27 Feb 2025 260 262 246 246 7,047 178,177,800 162
28 Feb 2025 246 248 234 242 24,782 590,486,400 297
03 Mar 2025 240 248 238 246 7,722 188,281,000 136
04 Mar 2025 246 250 238 238 5,311 128,836,600 178
05 Mar 2025 238 244 238 242 6,937 166,122,600 103
06 Mar 2025 244 248 244 246 3,537 87,025,000 73
07 Mar 2025 248 250 246 248 1,211 30,004,000 53
10 Mar 2025 246 254 246 248 3,764 93,389,200 75
11 Mar 2025 246 248 240 242 4,421 107,074,200 115
12 Mar 2025 246 248 240 246 5,502 134,632,600 78
13 Mar 2025 248 248 242 246 3,795 93,006,200 79
14 Mar 2025 244 248 242 248 3,259 79,689,200 71
17 Mar 2025 248 296 248 276 89,209 2,416,509,400 1,606
18 Mar 2025 278 278 254 264 37,586 999,907,000 723
19 Mar 2025 264 270 260 268 8,623 229,259,200 164
20 Mar 2025 270 272 262 262 11,223 298,598,400 298
21 Mar 2025 262 262 250 250 26,201 663,178,400 248
24 Mar 2025 252 256 234 248 18,312 447,149,400 243
25 Mar 2025 250 262 250 262 17,404 448,601,400 225
26 Mar 2025 262 268 260 264 26,911 709,242,000 229
27 Mar 2025 264 266 262 262 8,208 215,952,400 111
08 Apr 2025 228 252 228 250 23,023 542,642,600 298
09 Apr 2025 248 254 246 246 32,667 812,192,200 175
10 Apr 2025 250 258 248 252 20,608 518,092,600 138
11 Apr 2025 252 260 252 260 5,782 148,248,400 147
14 Apr 2025 260 264 256 262 12,039 315,200,600 180
15 Apr 2025 262 280 262 280 28,060 758,017,200 340
16 Apr 2025 280 282 276 282 28,566 796,423,400 268
17 Apr 2025 282 282 278 278 13,087 365,197,800 104
21 Apr 2025 280 290 276 290 27,779 791,404,600 303
22 Apr 2025 290 302 290 296 119,238 3,564,655,800 729
23 Apr 2025 296 298 290 296 22,541 667,264,800 334
24 Apr 2025 296 298 284 288 19,333 559,262,400 372
25 Apr 2025 292 296 290 292 4,659 135,919,200 129
28 Apr 2025 296 296 276 276 63,546 1,779,925,200 578
29 Apr 2025 274 284 268 280 40,837 1,111,586,600 664
30 Apr 2025 280 282 272 278 15,935 442,234,200 238
02 May 2025 278 282 276 276 27,352 756,760,800 191
05 May 2025 278 278 274 276 11,837 326,322,400 139
06 May 2025 278 278 274 276 8,819 242,135,000 128
07 May 2025 278 282 278 282 30,351 845,883,000 181
08 May 2025 284 286 282 286 13,489 382,548,400 243
09 May 2025 286 292 280 290 27,630 790,131,200 319
14 May 2025 290 296 286 294 88,295 2,578,693,000 366
15 May 2025 294 298 292 298 67,917 2,010,219,600 314
16 May 2025 298 302 286 300 114,688 3,356,987,200 815
19 May 2025 302 302 292 298 13,456 397,909,800 218
20 May 2025 292 298 290 294 49,633 1,456,542,200 328
21 May 2025 294 300 292 298 41,728 1,235,627,600 179
22 May 2025 298 298 290 294 18,033 528,820,000 183
23 May 2025 294 296 292 296 10,825 318,619,000 157
26 May 2025 296 296 290 294 9,241 269,559,200 146
27 May 2025 288 296 288 296 15,024 439,402,000 126
28 May 2025 294 300 294 300 47,016 1,403,523,200 182
02 Jun 2025 296 300 294 298 19,620 581,934,000 188
03 Jun 2025 298 298 292 298 12,528 370,667,600 121
04 Jun 2025 298 298 294 298 11,498 339,648,600 137
05 Jun 2025 298 314 294 312 189,669 5,795,906,800 1,326
10 Jun 2025 316 322 310 322 104,389 3,323,819,200 1,009
11 Jun 2025 322 338 312 332 115,113 3,752,009,800 1,164
12 Jun 2025 332 340 328 334 56,517 1,879,528,400 718
13 Jun 2025 334 334 320 330 52,964 1,732,066,200 776
16 Jun 2025 330 338 324 324 69,961 2,302,765,800 382
17 Jun 2025 324 330 320 328 33,099 1,081,530,600 330
18 Jun 2025 330 334 326 334 79,504 2,626,508,200 371
19 Jun 2025 330 356 320 342 290,101 9,966,034,400 2,029
20 Jun 2025 342 352 330 342 144,859 4,972,291,600 1,662
23 Jun 2025 342 342 320 334 72,758 2,404,517,400 1,396
24 Jun 2025 334 340 330 332 47,649 1,593,967,600 664
25 Jun 2025 332 336 320 328 45,403 1,482,231,000 921
26 Jun 2025 328 330 322 330 31,151 1,016,722,800 321
30 Jun 2025 330 340 324 330 37,747 1,247,332,200 495
01 Jul 2025 330 338 326 336 56,680 1,879,237,400 509
02 Jul 2025 324 324 308 324 60,478 1,929,291,200 677
03 Jul 2025 322 326 314 318 30,971 990,481,600 512
04 Jul 2025 318 326 318 324 57,568 1,848,425,600 634
07 Jul 2025 324 324 312 314 24,385 769,191,800 543
08 Jul 2025 314 322 312 318 21,992 700,199,600 169
09 Jul 2025 320 320 316 320 7,270 231,358,200 77
10 Jul 2025 320 328 320 326 26,838 870,144,000 232
11 Jul 2025 328 336 328 334 27,917 927,316,400 404
15 Jul 2025 332 352 332 350 127,287 4,412,738,800 1,663
16 Jul 2025 352 370 352 364 122,123 4,420,148,600 1,970
17 Jul 2025 362 366 356 358 25,178 901,620,800 497
18 Jul 2025 350 354 334 334 70,693 2,415,819,400 959
21 Jul 2025 334 336 324 330 31,124 1,026,405,800 712
22 Jul 2025 338 344 330 340 33,512 1,133,005,000 801
23 Jul 2025 342 354 342 350 40,484 1,406,001,600 672
24 Jul 2025 354 358 340 352 30,017 1,045,184,600 578
25 Jul 2025 352 356 342 350 44,651 1,559,812,400 367
28 Jul 2025 352 362 346 346 56,070 1,976,872,400 477
29 Jul 2025 350 352 346 350 40,137 1,401,209,000 354
30 Jul 2025 350 360 340 354 64,514 2,252,963,000 489
31 Jul 2025 358 358 344 346 28,911 1,006,330,600 368
01 Aug 2025 350 350 340 348 22,522 776,161,000 238
04 Aug 2025 348 354 336 350 46,962 1,618,750,000 467
05 Aug 2025 352 352 348 350 22,720 794,407,200 232
06 Aug 2025 348 360 346 358 40,069 1,413,832,400 452
07 Aug 2025 360 364 354 362 31,059 1,115,700,200 511
08 Aug 2025 362 394 356 384 193,930 7,354,036,600 2,198
11 Aug 2025 386 400 378 396 102,812 4,009,327,200 1,507
12 Aug 2025 396 400 384 392 51,218 2,007,308,000 775
13 Aug 2025 392 396 384 392 56,083 2,180,887,800 611
14 Aug 2025 390 390 372 384 75,351 2,871,307,600 850
15 Aug 2025 382 384 376 378 44,900 1,702,190,600 510
19 Aug 2025 378 394 366 390 55,543 2,133,345,600 734
20 Aug 2025 390 398 388 390 36,647 1,437,068,000 433
21 Aug 2025 390 392 384 392 12,731 495,544,200 235
22 Aug 2025 388 398 384 394 29,302 1,147,950,400 315
25 Aug 2025 394 424 394 418 302,241 12,514,402,000 2,410
26 Aug 2025 418 426 412 412 91,169 3,821,495,200 907
27 Aug 2025 412 422 404 422 44,386 1,832,293,400 521
28 Aug 2025 422 430 412 416 93,019 3,868,749,200 719
29 Aug 2025 412 424 398 408 66,572 2,734,722,200 798
01 Sep 2025 398 412 384 408 90,480 3,598,993,600 674
02 Sep 2025 418 424 410 420 33,470 1,399,516,800 454
03 Sep 2025 430 430 412 420 40,484 1,692,922,800 444
04 Sep 2025 420 420 412 414 20,482 846,983,200 206
08 Sep 2025 414 424 402 404 41,469 1,701,615,600 424
09 Sep 2025 404 420 400 412 31,498 1,275,276,600 384
10 Sep 2025 408 410 400 406 33,379 1,348,556,400 306
11 Sep 2025 406 406 400 400 23,168 933,223,200 437
12 Sep 2025 404 414 402 406 18,013 739,698,800 351
15 Sep 2025 408 416 398 408 14,297 581,068,000 260
16 Sep 2025 410 410 404 408 13,104 532,138,800 183
17 Sep 2025 410 410 402 402 7,774 313,667,200 195
18 Sep 2025 406 414 400 402 22,303 906,246,800 309
19 Sep 2025 400 414 398 408 26,589 1,072,076,400 274
22 Sep 2025 408 410 400 402 13,360 538,623,600 219
23 Sep 2025 406 450 402 440 165,507 7,119,863,600 1,482
24 Sep 2025 440 460 434 442 184,474 8,227,098,600 1,845
25 Sep 2025 450 456 444 444 62,981 2,829,306,200 2,105
26 Sep 2025 450 452 436 450 46,502 2,080,884,000 549
29 Sep 2025 452 452 438 444 11,436 507,863,600 348
30 Dec 2025 414 432 414 422 18,616 789,269,400 498

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ISSP : 16 IDR) 01 Jul 2025 03 Jul 2025 24 Jul 2025 Active
Proxy Voting   - 27 May 2025 20 Jun 2025 Active
Cash Dividend (1 ISSP : 15 IDR) 08 Jul 2024 10 Jul 2024 31 Jul 2024 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Cash Dividend (1 ISSP : 6 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Proxy Voting   - 07 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 18 Oct 2022 10 Nov 2022 Active
Cash Dividend (1 ISSP : 9 IDR) 08 Jul 2022 12 Jul 2022 03 Aug 2022 Active
Proxy Voting   - 07 Jun 2022 30 Jun 2022 Active
Cash Dividend (1 ISSP : 6 IDR) 05 Aug 2021 09 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 21 Sep 2018 16 Oct 2018 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Cash Dividend (1 ISSP : 1.5 IDR) 22 Jun 2017 05 Jul 2017 19 Jul 2017 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 27 Mar 2017 20 Apr 2017 Active
Cash Dividend (1 ISSP : 5 IDR) 28 Jul 2016 02 Aug 2016 24 Aug 2016 Active
Proxy Voting   - 28 Jun 2016 21 Jul 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Cash Dividend (1 ISSP : 2 IDR) 03 Nov 2014 06 Nov 2014 20 Nov 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online