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
22 Februari 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 10 Dec 2019
41.60% Scripless = 2,989,403,650.000
Local Percentage
27.14%
Foreign Percentage
14.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 86 84 84 50,408 425,153,700 223
18 Dec 2018 0 85 81 83 87,187 724,406,500 390
19 Dec 2018 0 90 83 86 265,375 2,294,573,300 957
20 Dec 2018 0 87 84 85 54,279 463,304,900 305
21 Dec 2018 0 88 84 84 75,901 650,749,100 375
26 Dec 2018 0 86 84 84 21,890 185,383,900 165
27 Dec 2018 0 87 85 86 33,788 291,134,600 185
28 Dec 2018 0 87 83 84 125,940 1,062,528,900 447
02 Jan 2019 0 85 83 84 29,500 248,338,000 177
03 Jan 2019 0 86 83 83 51,926 435,979,300 230
04 Jan 2019 0 86 83 84 39,269 330,959,300 235
07 Jan 2019 0 92 85 87 361,985 3,171,711,000 1,552
08 Jan 2019 0 90 86 86 138,324 1,208,496,500 692
09 Jan 2019 0 91 87 87 317,925 2,821,017,200 1,189
10 Jan 2019 0 93 87 87 272,937 2,431,213,200 805
11 Jan 2019 0 93 88 89 221,139 1,997,446,800 695
14 Jan 2019 0 94 90 91 137,539 1,257,224,400 670
15 Jan 2019 0 94 90 92 190,728 1,746,274,900 879
16 Jan 2019 0 97 93 95 308,527 2,925,733,100 1,059
17 Jan 2019 0 97 94 94 256,306 2,450,275,900 748
18 Jan 2019 0 96 92 93 118,918 1,107,179,500 429
21 Jan 2019 0 95 91 91 167,347 1,535,396,400 513
22 Jan 2019 0 94 91 91 174,764 1,609,061,900 589
23 Jan 2019 0 120 90 113 2,433,373 26,446,242,900 6,925
24 Jan 2019 0 122 107 109 1,089,879 12,441,889,800 4,382
25 Jan 2019 0 117 108 112 494,284 5,593,628,500 1,716
28 Jan 2019 0 125 111 115 769,943 9,011,113,000 2,576
29 Jan 2019 0 117 114 114 150,032 1,720,041,400 572
30 Jan 2019 0 122 113 121 751,059 8,942,218,300 2,486
31 Jan 2019 0 130 119 121 530,963 6,516,259,100 2,020
01 Feb 2019 0 125 116 118 464,494 5,579,440,400 1,082
04 Feb 2019 0 119 116 117 132,276 1,548,241,600 618
06 Feb 2019 0 135 117 135 1,200,698 15,430,064,000 3,798
07 Feb 2019 0 137 128 128 924,398 12,234,884,100 3,123
08 Feb 2019 0 128 122 127 380,267 4,753,333,200 1,812
11 Feb 2019 0 143 127 139 1,261,658 17,215,133,100 4,464
12 Feb 2019 0 141 124 132 742,318 9,784,894,900 2,548
13 Feb 2019 0 135 124 129 343,138 4,395,265,500 1,531
14 Feb 2019 0 130 124 126 168,489 2,137,965,000 772
15 Feb 2019 0 128 116 119 402,987 4,837,397,200 1,335
18 Feb 2019 0 126 117 122 237,137 2,896,743,000 1,109
19 Feb 2019 0 125 118 119 214,710 2,573,208,300 862
20 Feb 2019 0 128 117 128 466,205 5,811,530,600 2,028
21 Feb 2019 0 132 125 126 452,833 5,811,140,500 1,992
22 Feb 2019 0 127 121 122 179,417 2,197,960,600 1,339
25 Feb 2019 0 126 119 120 172,793 2,104,545,900 5,707
26 Feb 2019 0 122 119 120 129,061 1,544,361,100 1,387
27 Feb 2019 0 124 119 120 182,044 2,214,347,400 686
28 Feb 2019 0 120 113 115 291,407 3,383,735,900 958
01 Mar 2019 0 118 113 118 84,894 990,139,600 494
04 Mar 2019 0 122 117 117 111,608 1,321,419,300 748
05 Mar 2019 0 118 113 114 124,527 1,429,001,700 511
06 Mar 2019 0 117 110 117 109,719 1,254,730,800 809
08 Mar 2019 0 119 114 114 167,666 1,957,701,000 708
11 Mar 2019 0 117 105 107 148,468 1,613,228,900 1,687
12 Mar 2019 0 114 106 108 243,431 2,664,210,200 7,846
13 Mar 2019 0 112 107 107 101,881 1,107,927,100 16,598
14 Mar 2019 0 111 107 109 99,691 1,084,826,400 12,173
15 Mar 2019 0 111 108 109 95,139 1,041,871,600 3,357
18 Mar 2019 0 111 107 107 55,314 597,085,200 380
19 Mar 2019 0 110 105 105 158,611 1,690,250,400 3,921
20 Mar 2019 0 109 104 105 102,974 1,087,782,800 508
21 Mar 2019 0 108 103 103 92,532 961,672,400 1,806
22 Mar 2019 0 105 103 104 44,468 463,450,600 226
25 Mar 2019 0 106 99 100 156,196 1,571,810,600 6,106
26 Mar 2019 0 106 98 104 207,338 2,148,441,000 14,879
27 Mar 2019 0 108 102 102 100,597 1,048,002,200 6,683
28 Mar 2019 0 106 100 102 62,965 639,359,900 8,357
29 Mar 2019 0 105 99 99 72,554 724,933,800 2,108
01 Apr 2019 0 116 102 108 892,478 9,577,628,000 3,245
02 Apr 2019 0 110 103 103 235,302 2,489,976,900 1,155
04 Apr 2019 0 105 100 103 134,018 1,387,063,100 608
05 Apr 2019 0 104 102 102 63,491 651,174,300 327
08 Apr 2019 0 104 99 100 130,449 1,313,878,700 526
09 Apr 2019 0 101 96 100 123,794 1,230,342,300 488
10 Apr 2019 0 103 98 103 110,312 1,118,785,300 579
11 Apr 2019 0 105 101 101 59,987 611,840,100 390
12 Apr 2019 0 107 100 103 163,205 1,694,313,200 841
15 Apr 2019 0 105 102 102 33,232 341,469,900 256
16 Apr 2019 0 109 100 106 232,768 2,471,592,700 1,083
18 Apr 2019 0 108 103 104 123,507 1,299,633,500 839
22 Apr 2019 0 111 102 107 233,456 2,508,567,000 1,125
23 Apr 2019 0 111 106 107 185,065 2,010,481,300 895
24 Apr 2019 0 109 103 104 119,315 1,258,152,500 509
25 Apr 2019 0 106 101 103 153,294 1,586,225,100 596
26 Apr 2019 0 105 101 102 82,918 850,544,600 375
29 Apr 2019 0 103 100 102 68,142 694,241,300 249
30 Apr 2019 0 105 96 102 162,028 1,675,228,800 505
02 May 2019 0 106 102 105 178,342 1,854,744,600 505
03 May 2019 0 108 102 103 91,714 950,869,600 351
06 May 2019 0 104 101 101 66,356 674,995,500 290
07 May 2019 0 104 101 103 57,905 591,357,100 221
08 May 2019 0 115 101 115 872,627 9,701,107,000 2,779
09 May 2019 0 117 104 105 606,256 6,737,241,400 2,138
10 May 2019 0 109 105 106 116,485 1,238,707,300 541
13 May 2019 0 111 103 105 191,911 2,068,756,900 643
14 May 2019 0 106 102 104 124,408 1,285,470,100 440
15 May 2019 0 109 105 106 250,539 2,687,246,500 1,030
16 May 2019 0 108 99 100 212,933 2,170,220,900 916
17 May 2019 0 102 90 91 387,983 3,679,273,400 1,347
20 May 2019 0 94 88 92 154,867 1,403,135,100 793
21 May 2019 0 98 92 93 135,491 1,287,689,900 1,326
22 May 2019 0 95 88 93 79,145 736,468,700 363
23 May 2019 0 98 93 95 81,088 774,961,100 479
24 May 2019 0 100 95 99 125,061 1,228,372,100 626
27 May 2019 0 100 97 97 139,422 1,376,703,500 570
28 May 2019 0 99 95 96 106,780 1,032,286,600 493
29 May 2019 0 98 95 96 35,288 339,938,900 248
31 May 2019 0 103 96 97 143,681 1,420,526,900 772
10 Jun 2019 0 101 98 100 99,129 984,724,800 438
11 Jun 2019 0 102 100 100 70,627 710,313,900 360
12 Jun 2019 0 102 99 99 57,996 579,829,500 282
13 Jun 2019 0 102 97 99 118,555 1,175,025,500 492
14 Jun 2019 0 100 98 99 37,266 368,925,600 259
17 Jun 2019 0 101 97 97 100,944 985,369,500 425
18 Jun 2019 0 99 96 97 41,440 404,815,800 222
19 Jun 2019 0 102 98 101 90,177 899,996,300 394
20 Jun 2019 0 111 101 110 584,504 6,273,578,100 1,565
21 Jun 2019 0 111 105 105 114,179 1,219,740,500 566
24 Jun 2019 0 106 99 104 69,809 730,581,100 323
25 Jun 2019 0 106 101 103 96,147 993,520,000 371
26 Jun 2019 0 107 102 106 94,425 992,259,000 395
27 Jun 2019 0 109 105 106 114,183 1,214,990,300 363
28 Jun 2019 0 107 99 104 60,335 629,369,400 232
01 Jul 2019 0 113 105 111 395,198 4,304,348,700 805
02 Jul 2019 0 113 103 109 85,040 927,897,500 353
03 Jul 2019 0 110 108 109 29,113 317,459,900 184
04 Jul 2019 0 111 108 108 40,318 437,072,700 162
05 Jul 2019 0 115 108 113 228,787 2,560,333,000 1,184
08 Jul 2019 0 119 112 118 381,971 4,445,657,500 1,377
09 Jul 2019 0 119 115 115 138,239 1,626,951,500 509
10 Jul 2019 0 122 113 122 346,118 4,143,371,000 1,007
11 Jul 2019 0 125 118 120 207,050 2,500,163,900 812
12 Jul 2019 0 122 117 117 106,498 1,261,076,200 449
15 Jul 2019 0 121 115 118 88,270 1,049,141,000 375
16 Jul 2019 0 119 114 116 119,945 1,392,485,900 527
17 Jul 2019 0 119 113 114 91,242 1,042,083,800 416
18 Jul 2019 0 119 113 118 139,389 1,618,287,700 439
19 Jul 2019 0 120 116 117 50,440 595,171,000 335
22 Jul 2019 0 118 112 115 108,074 1,252,819,100 264
23 Jul 2019 0 117 113 115 53,228 609,210,700 289
24 Jul 2019 0 115 112 113 52,310 592,536,600 286
25 Jul 2019 0 114 110 114 82,456 923,286,700 332
26 Jul 2019 0 115 112 113 37,241 421,193,300 212
29 Jul 2019 0 114 110 111 38,667 431,745,200 186
30 Jul 2019 0 130 114 125 1,185,491 14,850,281,000 4,215
31 Jul 2019 0 130 122 124 296,629 3,697,675,800 1,092
01 Aug 2019 0 126 117 123 165,949 2,039,014,000 791
02 Aug 2019 0 124 117 119 99,446 1,191,425,000 458
05 Aug 2019 0 119 111 111 232,550 2,646,695,500 869
06 Aug 2019 0 116 103 114 313,724 3,439,458,700 919
07 Aug 2019 0 121 107 115 203,658 2,389,778,700 687
08 Aug 2019 0 117 114 116 41,659 481,581,700 235
09 Aug 2019 0 117 114 115 30,882 357,362,400 199
12 Aug 2019 0 116 112 113 31,436 355,609,000 251
13 Aug 2019 0 113 109 110 72,377 802,556,500 426
14 Aug 2019 0 117 110 115 239,303 2,728,365,500 6,304
15 Aug 2019 0 115 111 112 106,107 1,193,202,500 3,378
16 Aug 2019 0 114 110 111 115,157 1,274,285,900 439
19 Aug 2019 0 114 110 112 68,557 767,957,300 1,840
20 Aug 2019 0 120 111 114 486,652 5,666,786,400 5,045
21 Aug 2019 0 118 112 115 168,204 1,933,671,900 1,032
22 Aug 2019 0 116 113 113 47,483 540,117,600 286
23 Aug 2019 0 115 112 113 39,443 446,004,800 242
26 Aug 2019 0 112 110 112 55,279 612,799,700 300
27 Aug 2019 0 114 111 112 33,520 376,772,400 209
28 Aug 2019 0 114 111 112 24,485 273,723,500 187
29 Aug 2019 0 115 111 112 38,189 426,490,100 158
30 Aug 2019 0 113 106 112 43,012 479,100,200 258
02 Sep 2019 0 115 111 112 111,144 1,257,661,500 258
03 Sep 2019 0 121 111 117 254,264 2,971,297,900 950
04 Sep 2019 0 122 115 121 181,894 2,172,695,400 794
05 Sep 2019 0 124 116 117 87,076 1,037,341,000 497
06 Sep 2019 0 121 111 112 501,487 5,688,280,200 1,135
09 Sep 2019 0 114 111 112 86,326 970,562,400 471
10 Sep 2019 0 114 111 112 160,265 1,797,895,000 567
11 Sep 2019 0 114 111 111 159,783 1,783,416,400 623
12 Sep 2019 0 116 111 112 175,953 1,994,347,700 561
13 Sep 2019 0 116 112 114 333,675 3,802,489,100 522
16 Sep 2019 0 116 111 112 157,432 1,770,931,000 409
17 Sep 2019 0 115 111 113 223,435 2,538,743,800 422
18 Sep 2019 0 123 114 121 721,900 8,608,665,200 1,989
19 Sep 2019 0 124 120 121 257,048 3,133,942,000 766
20 Sep 2019 0 124 117 121 186,606 2,256,191,400 623
23 Sep 2019 0 140 120 135 1,094,057 14,446,093,900 3,889
24 Sep 2019 0 145 127 142 854,355 11,857,795,300 3,840
25 Sep 2019 0 145 134 134 343,519 4,808,007,300 1,429
26 Sep 2019 0 138 130 131 217,981 2,907,721,100 943
27 Sep 2019 0 135 126 128 183,276 2,368,552,700 840
30 Sep 2019 0 134 123 131 331,076 4,250,831,900 1,613
01 Oct 2019 0 134 127 129 96,878 1,257,177,100 573
02 Oct 2019 0 141 126 130 277,430 3,697,353,400 1,502
03 Oct 2019 0 146 128 141 667,794 9,139,806,200 2,509
04 Oct 2019 0 155 141 148 998,930 14,903,737,800 4,424
07 Oct 2019 0 168 149 167 1,071,620 16,953,649,700 4,498
08 Oct 2019 0 194 161 163 2,396,569 42,628,628,400 12,001
09 Oct 2019 0 178 155 176 1,038,705 17,789,034,500 4,870
10 Oct 2019 0 184 170 171 573,865 10,054,209,800 3,552
11 Oct 2019 0 181 160 179 906,409 15,795,742,400 4,283
14 Oct 2019 0 184 175 179 418,768 7,523,123,800 2,266
15 Oct 2019 0 214 175 210 1,706,587 33,472,946,800 6,549
16 Oct 2019 0 232 198 206 1,513,364 32,450,689,300 6,913
17 Oct 2019 0 220 204 216 579,284 12,393,037,600 3,629
18 Oct 2019 0 218 210 212 181,603 3,882,239,400 1,251
21 Oct 2019 0 226 210 214 472,365 10,367,420,600 2,574
22 Oct 2019 0 218 204 206 225,058 4,730,071,800 1,513
23 Oct 2019 0 214 199 206 301,313 6,249,242,100 1,427
24 Oct 2019 0 214 202 204 163,709 3,391,204,000 886
25 Oct 2019 0 208 194 197 255,876 5,106,628,300 1,420
28 Oct 2019 0 212 190 206 462,573 9,358,753,000 2,521
29 Oct 2019 0 242 212 224 2,042,286 46,857,508,600 8,961
30 Oct 2019 0 230 208 210 800,219 17,395,624,600 4,068
31 Oct 2019 0 214 204 208 301,221 6,281,141,600 1,677
01 Nov 2019 0 210 193 198 278,962 5,606,308,700 1,524
04 Nov 2019 0 210 195 204 349,488 7,143,385,900 1,941
05 Nov 2019 0 206 197 199 240,559 4,812,161,900 1,602
06 Nov 2019 0 202 188 191 354,281 6,864,764,000 2,142
07 Nov 2019 0 194 179 181 311,083 5,738,474,400 2,236
08 Nov 2019 0 191 181 185 209,444 3,906,499,800 1,421
11 Nov 2019 0 206 183 204 838,931 16,759,275,300 4,497
12 Nov 2019 0 208 196 206 417,605 8,462,350,500 2,592
13 Nov 2019 0 206 198 200 255,231 5,127,881,900 1,366
14 Nov 2019 0 204 192 194 174,024 3,414,382,900 1,100
15 Nov 2019 0 202 191 191 154,250 3,012,579,500 1,139
18 Nov 2019 0 208 183 208 680,122 13,532,428,800 4,242
19 Nov 2019 0 220 200 214 1,002,880 21,267,196,000 5,318
20 Nov 2019 0 220 210 212 413,636 8,939,636,400 2,499
21 Nov 2019 0 212 202 204 162,898 3,349,365,400 1,015
22 Nov 2019 0 216 202 206 214,034 4,472,477,800 1,164
25 Nov 2019 0 214 194 197 391,122 7,923,490,400 2,266
26 Nov 2019 0 198 187 192 285,975 5,473,657,700 2,009
27 Nov 2019 0 199 188 193 230,119 4,466,859,100 1,311
28 Nov 2019 0 195 170 178 341,390 6,238,423,800 2,138
29 Nov 2019 0 189 171 179 161,266 2,947,394,300 1,282
02 Dec 2019 0 187 180 187 150,558 2,778,711,500 1,022
03 Dec 2019 0 190 181 181 109,188 2,023,194,300 802
04 Dec 2019 0 184 175 180 57,895 1,037,190,400 583
05 Dec 2019 0 188 178 178 58,953 1,060,933,700 525
06 Dec 2019 0 184 178 179 80,150 1,451,337,600 634
09 Dec 2019 0 187 178 179 217,824 3,979,696,100 1,009
10 Dec 2019 0 183 178 179 59,970 1,080,928,300 487

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online