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 28 Mar 2024
42.30% Scripless = 3,039,491,355.000
Local Percentage
20.29%
Foreign Percentage
22.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 256 248 252 42,867 1,081,007,600 422
04 Apr 2023 0 252 246 246 21,994 545,515,800 350
05 Apr 2023 0 252 238 248 35,938 878,824,400 483
06 Apr 2023 0 252 248 250 21,932 547,871,000 305
10 Apr 2023 0 256 248 252 28,679 721,029,200 460
11 Apr 2023 0 254 246 250 19,718 494,033,400 234
12 Apr 2023 0 252 248 248 9,375 233,461,400 187
13 Apr 2023 0 250 244 244 24,179 592,888,000 389
14 Apr 2023 0 250 242 246 9,762 239,743,000 181
17 Apr 2023 0 250 244 246 13,201 326,249,200 181
18 Apr 2023 0 250 240 244 24,136 586,128,800 344
26 Apr 2023 0 248 242 248 18,814 460,632,400 205
27 Apr 2023 0 250 246 246 14,137 349,992,200 206
28 Apr 2023 0 250 246 248 16,387 404,992,600 220
02 May 2023 0 248 244 246 14,066 346,441,000 203
02 May 2023 0 248 244 246 14,066 346,441,000 203
02 May 2023 0 248 244 246 14,066 346,441,000 203
02 May 2023 0 248 244 246 14,066 346,441,000 203
03 May 2023 0 258 246 250 43,876 1,101,150,000 542
04 May 2023 0 254 248 248 13,273 331,924,800 277
05 May 2023 0 252 246 246 23,894 591,577,200 219
08 May 2023 0 254 248 254 14,093 354,215,800 273
09 May 2023 0 254 250 252 21,268 532,973,000 247
10 May 2023 0 252 248 252 15,931 398,473,200 221
11 May 2023 0 272 250 266 242,376 6,405,205,200 4,100
12 May 2023 0 270 254 256 103,694 2,698,665,800 1,484
15 May 2023 0 260 250 256 37,002 942,296,000 701
16 May 2023 0 266 256 256 50,656 1,316,710,000 708
17 May 2023 0 262 252 252 25,438 648,543,400 344
19 May 2023 0 258 254 256 24,590 628,261,800 221
22 May 2023 0 260 252 256 11,475 293,643,400 222
23 May 2023 0 258 252 254 11,155 283,805,800 242
24 May 2023 0 260 252 258 29,010 740,573,800 380
25 May 2023 0 260 256 256 11,681 300,144,400 221
26 May 2023 0 266 254 266 48,661 1,272,499,200 548
29 May 2023 0 270 260 266 67,393 1,788,566,600 726
30 May 2023 0 268 264 264 16,136 428,217,600 403
31 May 2023 0 264 254 256 34,409 884,795,000 529
05 Jun 2023 0 260 256 256 11,764 302,453,200 259
06 Jun 2023 0 266 256 260 45,358 1,185,249,800 325
07 Jun 2023 0 268 260 266 56,279 1,486,108,400 468
08 Jun 2023 0 270 262 264 44,952 1,189,590,400 468
09 Jun 2023 0 266 258 260 27,378 715,603,800 351
12 Jun 2023 0 266 260 264 21,643 569,854,600 266
13 Jun 2023 0 268 262 264 21,245 559,717,200 222
14 Jun 2023 0 268 264 266 56,949 1,516,866,600 482
15 Jun 2023 0 282 266 280 242,989 6,715,485,000 2,516
16 Jun 2023 0 284 270 272 111,422 3,080,029,200 1,378
19 Jun 2023 0 276 266 272 64,479 1,742,486,200 774
20 Jun 2023 0 274 266 268 61,904 1,666,933,600 663
21 Jun 2023 0 272 264 266 31,380 837,498,800 464
22 Jun 2023 0 276 266 272 47,863 1,308,458,200 800
23 Jun 2023 0 274 268 272 35,026 949,788,000 412
26 Jun 2023 0 274 268 270 22,602 610,577,400 425
27 Jun 2023 0 270 260 262 104,698 2,754,933,200 1,095
03 Jul 2023 0 266 260 266 33,312 876,874,200 532
04 Jul 2023 0 272 266 272 62,979 1,693,980,600 697
05 Jul 2023 0 274 268 270 78,095 2,115,862,200 624
06 Jul 2023 0 278 268 276 64,878 1,772,736,600 698
07 Jul 2023 0 278 272 278 63,905 1,762,357,800 576
10 Jul 2023 0 282 274 280 86,775 2,422,360,000 911
11 Jul 2023 0 288 274 282 227,868 6,445,385,800 9,515
12 Jul 2023 0 286 280 282 55,479 1,565,693,200 611
13 Jul 2023 0 290 280 280 79,022 2,237,844,000 817
14 Jul 2023 0 286 274 282 42,952 1,213,863,800 582
17 Jul 2023 0 290 282 290 132,212 3,803,101,600 1,124
18 Jul 2023 0 298 286 294 176,166 5,157,264,400 1,650
20 Jul 2023 0 300 292 298 89,050 2,652,453,600 1,082
21 Jul 2023 0 302 288 290 84,329 2,462,819,800 978
24 Jul 2023 0 294 288 292 33,659 978,152,000 608
25 Jul 2023 0 296 290 290 47,607 1,391,701,400 491
26 Jul 2023 0 292 282 290 46,591 1,335,413,800 608
27 Jul 2023 0 292 286 290 75,651 2,179,366,600 744
28 Jul 2023 0 292 284 284 40,445 1,159,925,000 493
31 Jul 2023 0 288 272 278 102,083 2,830,027,400 975
01 Aug 2023 0 286 278 284 46,495 1,316,409,200 614
02 Aug 2023 0 286 282 284 32,571 923,120,200 487
03 Aug 2023 0 292 282 290 46,532 1,339,493,600 629
04 Aug 2023 0 294 286 288 34,216 990,850,200 628
07 Aug 2023 0 292 288 288 24,450 705,403,600 375
09 Aug 2023 0 290 284 284 32,309 924,523,200 606
10 Aug 2023 0 288 280 284 24,608 696,953,800 350
11 Aug 2023 0 288 282 284 20,624 587,561,800 285
14 Aug 2023 0 288 276 284 38,015 1,062,902,600 415
15 Aug 2023 0 288 282 282 45,945 1,303,142,600 342
16 Aug 2023 0 284 280 282 17,068 481,579,800 256
18 Aug 2023 0 286 278 284 28,088 793,263,800 440
21 Aug 2023 0 290 284 290 50,867 1,462,381,200 737
22 Aug 2023 0 294 286 288 49,681 1,434,091,800 928
23 Aug 2023 0 288 284 286 55,979 1,597,512,400 719
24 Aug 2023 0 290 282 286 26,311 753,187,600 531
25 Aug 2023 0 288 282 284 14,425 410,394,000 317
28 Aug 2023 0 286 280 282 35,208 993,956,800 431
29 Aug 2023 0 286 280 280 26,810 756,513,400 372
30 Aug 2023 0 284 278 280 75,717 2,120,172,000 516
31 Aug 2023 0 286 272 286 90,883 2,540,226,000 786
01 Sep 2023 0 290 282 284 19,616 558,032,400 531
04 Sep 2023 0 286 278 278 32,292 908,853,800 743
05 Sep 2023 0 280 276 280 22,392 622,934,600 418
06 Sep 2023 0 280 278 278 19,221 535,994,000 347
07 Sep 2023 0 280 274 278 14,188 393,379,000 357
08 Sep 2023 0 286 276 280 46,610 1,316,996,600 702
11 Sep 2023 0 284 278 280 21,000 590,199,600 488
12 Sep 2023 0 286 280 284 25,032 709,149,800 280
13 Sep 2023 0 296 280 294 149,136 4,299,802,200 1,040
14 Sep 2023 0 302 290 290 92,271 2,723,712,600 1,367
15 Sep 2023 0 294 286 290 36,920 1,065,642,000 471
18 Sep 2023 0 292 284 288 38,595 1,112,155,600 539
19 Sep 2023 0 294 286 290 56,057 1,629,321,800 458
20 Sep 2023 0 308 290 304 215,947 6,496,093,800 1,809
21 Sep 2023 0 314 304 308 309,549 9,546,746,600 2,267
22 Sep 2023 0 312 302 308 67,441 2,069,484,800 816
25 Sep 2023 0 312 302 302 94,823 2,898,838,000 798
26 Sep 2023 0 306 286 292 169,006 4,974,577,000 1,444
27 Sep 2023 0 294 286 292 52,368 1,516,689,200 605
29 Sep 2023 0 296 290 290 18,798 548,228,800 420
02 Oct 2023 0 294 286 288 24,183 699,561,600 418
03 Oct 2023 0 294 288 294 24,383 714,566,800 508
04 Oct 2023 0 304 274 290 154,125 4,493,820,800 1,614
05 Oct 2023 0 300 290 290 40,795 1,199,788,200 480
06 Oct 2023 0 298 290 296 25,090 737,385,800 301
09 Oct 2023 0 302 294 294 25,658 761,716,400 437
10 Oct 2023 0 300 292 292 15,770 463,739,200 246
11 Oct 2023 0 296 290 290 17,678 516,493,000 346
12 Oct 2023 0 296 290 294 13,823 405,149,800 219
13 Oct 2023 0 296 290 292 15,988 469,286,800 314
16 Oct 2023 0 298 286 288 49,536 1,439,677,400 532
17 Oct 2023 0 294 286 290 12,809 370,955,800 204
18 Oct 2023 0 294 288 292 17,911 519,478,800 282
19 Oct 2023 0 292 282 284 28,887 827,250,800 470
20 Oct 2023 0 286 276 280 41,023 1,147,655,400 471
23 Oct 2023 0 280 272 278 33,312 917,046,600 621
24 Oct 2023 0 282 274 278 13,070 363,368,000 263
25 Oct 2023 0 284 274 274 32,343 892,909,600 321
26 Oct 2023 0 280 270 272 36,186 990,913,400 533
27 Oct 2023 0 278 270 272 15,048 411,697,600 221
30 Oct 2023 0 302 272 294 214,125 6,269,336,800 1,937
31 Oct 2023 0 298 288 292 37,833 1,106,215,400 591
01 Nov 2023 0 294 282 282 59,119 1,684,209,200 554
02 Nov 2023 0 290 280 284 29,417 836,254,400 341
03 Nov 2023 0 288 284 286 21,995 627,531,000 237
06 Nov 2023 0 296 286 292 37,079 1,078,881,600 372
07 Nov 2023 0 294 290 292 16,079 467,885,400 226
08 Nov 2023 0 294 288 288 14,574 422,543,800 190
09 Nov 2023 0 298 288 294 66,627 1,952,910,000 433
10 Nov 2023 0 298 288 288 27,659 807,120,000 359
13 Nov 2023 0 292 284 292 13,232 383,594,400 240
14 Nov 2023 0 294 288 292 6,283 182,773,600 161
15 Nov 2023 0 296 290 292 15,595 455,564,200 202
16 Nov 2023 0 296 290 292 20,439 597,701,400 220
17 Nov 2023 0 296 290 294 24,356 714,844,600 181
20 Nov 2023 0 300 284 292 56,618 1,674,130,600 494
21 Nov 2023 0 298 292 294 23,402 690,728,400 246
22 Nov 2023 0 300 278 290 80,751 2,350,595,000 548
23 Nov 2023 0 292 288 290 7,420 215,327,800 140
24 Nov 2023 0 292 284 284 27,690 797,408,000 254
27 Nov 2023 0 292 286 290 25,407 732,923,200 340
28 Nov 2023 0 292 288 288 8,993 260,196,400 162
29 Nov 2023 0 292 286 286 20,961 602,407,400 307
30 Nov 2023 0 294 286 294 41,646 1,210,525,000 219
01 Dec 2023 0 294 288 290 13,718 399,079,000 163
04 Dec 2023 0 298 290 296 42,398 1,248,110,400 333
05 Dec 2023 0 296 290 294 13,766 402,868,800 215
06 Dec 2023 0 294 288 290 19,714 572,200,600 214
07 Dec 2023 0 294 288 292 16,348 474,894,200 209
11 Dec 2023 0 292 284 288 16,206 464,742,200 212
12 Dec 2023 0 290 280 280 23,511 665,426,200 297
13 Dec 2023 0 288 280 286 13,052 372,116,600 191
14 Dec 2023 0 294 286 290 23,288 676,756,800 213
15 Dec 2023 0 294 286 290 14,459 418,811,600 178
18 Dec 2023 0 290 286 290 23,015 663,997,800 183
19 Dec 2023 0 292 286 286 15,612 449,044,600 207
20 Dec 2023 0 290 286 288 21,439 616,706,600 185
21 Dec 2023 0 290 280 288 32,310 919,261,400 274
22 Dec 2023 0 290 284 286 11,023 315,492,000 166
27 Dec 2023 0 292 286 290 11,608 336,083,600 154
28 Dec 2023 0 294 288 292 16,294 474,992,800 192
29 Dec 2023 0 294 288 292 12,972 378,603,000 165
02 Jan 2024 0 296 292 292 22,279 652,364,200 221
03 Jan 2024 0 296 290 292 5,625 164,286,000 137
04 Jan 2024 0 300 292 298 48,990 1,452,232,600 535
05 Jan 2024 0 312 298 306 142,434 4,353,379,200 1,302
08 Jan 2024 0 310 302 302 38,604 1,173,178,000 501
09 Jan 2024 0 306 300 302 41,857 1,263,274,800 389
10 Jan 2024 0 326 300 320 341,519 10,925,600,800 3,311
11 Jan 2024 0 332 316 320 141,592 4,601,434,400 1,793
12 Jan 2024 0 326 314 316 117,264 3,747,509,400 1,206
15 Jan 2024 0 322 314 318 55,339 1,755,286,200 555
16 Jan 2024 0 320 314 316 56,398 1,789,502,600 569
17 Jan 2024 0 320 312 312 26,413 830,051,400 439
18 Jan 2024 0 314 306 308 53,100 1,647,286,800 534
19 Jan 2024 0 310 302 308 47,738 1,457,374,000 495
22 Jan 2024 0 310 290 294 117,456 3,505,472,600 1,202
23 Jan 2024 0 294 288 290 44,072 1,281,231,800 594
24 Jan 2024 0 296 288 290 37,214 1,082,133,400 619
25 Jan 2024 0 294 286 288 21,669 627,294,200 315
26 Jan 2024 0 294 284 288 28,554 818,576,200 457
29 Jan 2024 0 290 282 282 53,225 1,514,242,600 861
30 Jan 2024 0 286 282 284 23,306 660,641,600 617
31 Jan 2024 0 292 282 288 22,088 633,687,600 531
01 Feb 2024 0 290 284 286 15,601 445,574,000 296
02 Feb 2024 0 288 284 286 16,116 458,952,200 281
05 Feb 2024 0 286 280 284 30,202 852,998,800 481
06 Feb 2024 0 286 280 282 16,303 461,011,800 262
07 Feb 2024 0 288 280 286 7,934 226,011,200 192
12 Feb 2024 0 288 280 284 19,812 561,431,000 307
13 Feb 2024 0 288 284 286 9,442 269,006,800 172
15 Feb 2024 0 312 286 296 206,602 6,166,490,800 3,832
16 Feb 2024 0 302 290 294 45,315 1,331,213,600 561
19 Feb 2024 0 298 290 292 15,857 463,975,400 285
20 Feb 2024 0 292 286 288 28,960 835,435,600 368
21 Feb 2024 0 292 286 288 24,360 701,426,600 223
22 Feb 2024 0 292 286 290 7,176 207,340,400 235
23 Feb 2024 0 298 290 292 21,628 634,664,400 307
26 Feb 2024 0 296 290 292 9,834 287,393,200 249
27 Feb 2024 0 292 288 292 12,935 375,482,600 182
28 Feb 2024 0 294 288 290 27,395 796,519,400 230
29 Feb 2024 0 294 288 290 21,252 616,267,000 163
01 Mar 2024 0 292 288 288 18,091 523,737,800 165
04 Mar 2024 0 292 286 290 18,566 535,139,600 207
05 Mar 2024 0 290 286 290 16,022 461,300,400 180
06 Mar 2024 0 292 288 288 28,489 823,142,000 212
07 Mar 2024 0 290 286 288 14,108 406,617,200 176
08 Mar 2024 0 300 286 290 71,820 2,109,166,400 629
13 Mar 2024 0 304 290 292 113,266 3,372,418,200 6,779
14 Mar 2024 0 302 294 300 66,114 1,977,666,600 622
15 Mar 2024 0 318 302 312 266,204 8,289,085,800 2,295
18 Mar 2024 0 316 306 306 123,678 3,834,079,200 1,212
19 Mar 2024 0 310 304 310 60,635 1,863,103,200 1,049
20 Mar 2024 0 320 308 312 82,664 2,594,225,800 762
21 Mar 2024 0 316 312 316 46,941 1,469,405,800 378
22 Mar 2024 0 316 312 312 16,236 507,299,800 296
25 Mar 2024 0 318 312 316 36,545 1,151,364,200 484
26 Mar 2024 0 316 308 310 72,633 2,251,147,000 801
27 Mar 2024 0 310 302 304 47,382 1,447,182,000 444
28 Mar 2024 0 306 292 296 113,622 3,371,987,000 1,009

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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