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 12 Aug 2020
41.60% Scripless = 2,989,403,650.000
Local Percentage
26.70%
Foreign Percentage
14.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
11 Dec 2019 0 181 178 179 51,442 923,204,200 415
12 Dec 2019 0 181 173 175 64,362 1,136,814,700 586
13 Dec 2019 0 179 172 173 82,019 1,436,965,300 606
16 Dec 2019 0 182 172 178 176,349 3,131,767,400 1,146
17 Dec 2019 0 199 178 197 565,812 10,801,873,200 3,172
18 Dec 2019 0 212 189 190 641,980 12,876,367,200 3,506
19 Dec 2019 0 195 185 189 140,922 2,669,906,600 998
20 Dec 2019 0 191 187 188 55,862 1,052,924,300 377
23 Dec 2019 0 190 184 184 54,449 1,010,831,500 454
26 Dec 2019 0 193 184 187 139,621 2,635,344,000 1,297
27 Dec 2019 0 189 185 187 52,526 980,005,600 475
30 Dec 2019 0 191 183 184 90,347 1,682,313,900 663
02 Jan 2020 0 187 182 186 28,006 518,313,400 339
03 Jan 2020 0 189 184 187 30,939 576,341,200 333
06 Jan 2020 0 200 184 198 362,109 7,083,786,700 2,009
07 Jan 2020 0 204 191 191 214,870 4,237,218,300 1,516
08 Jan 2020 0 190 184 185 138,107 2,574,953,400 676
09 Jan 2020 0 198 185 195 200,208 3,876,743,500 1,379
10 Jan 2020 0 196 188 190 75,595 1,442,310,000 541
13 Jan 2020 0 196 189 191 44,088 845,418,600 399
14 Jan 2020 0 193 189 190 31,610 602,431,600 293
15 Jan 2020 0 192 178 180 149,818 2,749,323,900 849
16 Jan 2020 0 193 180 184 219,263 4,098,153,000 1,574
17 Jan 2020 0 186 182 182 47,523 869,954,000 375
20 Jan 2020 0 188 183 184 62,994 1,162,916,100 505
21 Jan 2020 0 199 180 192 552,028 10,578,868,600 3,151
22 Jan 2020 0 193 184 184 139,867 2,614,229,800 882
23 Jan 2020 0 193 184 184 147,127 2,762,564,100 1,144
24 Jan 2020 0 188 183 184 59,348 1,094,282,000 423
27 Jan 2020 0 185 172 173 142,221 2,532,621,500 882
28 Jan 2020 0 173 155 168 178,607 2,959,023,200 932
29 Jan 2020 0 175 169 171 66,305 1,140,696,700 575
30 Jan 2020 0 171 163 164 68,080 1,124,515,300 435
31 Jan 2020 0 168 158 159 57,375 924,373,600 383
03 Feb 2020 0 164 155 155 69,774 1,101,699,700 523
04 Feb 2020 0 160 154 155 51,365 804,075,600 437
05 Feb 2020 0 158 155 155 56,515 880,672,900 395
06 Feb 2020 0 171 155 171 185,754 3,048,329,600 1,472
07 Feb 2020 0 172 164 165 77,935 1,297,766,500 672
10 Feb 2020 0 172 163 165 65,381 1,094,387,200 659
11 Feb 2020 0 173 166 167 57,572 973,558,100 548
12 Feb 2020 0 170 166 168 36,035 605,495,400 284
13 Feb 2020 0 180 167 170 320,730 5,564,092,300 1,811
14 Feb 2020 0 170 165 166 21,650 362,654,400 290
17 Feb 2020 0 175 163 172 72,208 1,238,242,800 610
18 Feb 2020 0 175 169 171 39,874 686,211,700 404
19 Feb 2020 0 173 170 170 36,543 623,749,900 232
20 Feb 2020 0 177 170 177 68,130 1,188,138,100 479
21 Feb 2020 0 179 170 175 78,330 1,365,082,300 558
24 Feb 2020 0 175 168 168 39,498 673,805,800 316
25 Feb 2020 0 169 163 167 60,650 1,006,186,000 298
26 Feb 2020 0 168 161 161 58,166 948,027,800 338
27 Feb 2020 0 166 148 157 95,731 1,488,592,800 499
28 Feb 2020 0 155 143 145 74,568 1,091,920,000 320
02 Mar 2020 0 153 135 139 105,278 1,497,616,600 538
03 Mar 2020 0 154 140 151 87,688 1,298,799,100 460
04 Mar 2020 0 157 148 154 45,022 691,085,800 360
05 Mar 2020 0 159 150 151 47,841 733,856,500 399
06 Mar 2020 0 151 146 147 19,423 287,863,000 227
09 Mar 2020 0 145 134 134 64,115 882,013,100 425
10 Mar 2020 0 138 131 135 21,950 295,248,200 250
11 Mar 2020 0 139 129 130 41,537 552,648,900 338
13 Mar 2020 0 122 109 117 42,679 485,637,600 274
16 Mar 2020 0 114 109 109 97,338 1,064,537,400 213
17 Mar 2020 0 109 102 102 60,759 620,778,200 202
18 Mar 2020 0 105 95 96 21,426 211,639,400 193
19 Mar 2020 0 95 90 90 10,497 94,514,700 91
20 Mar 2020 0 104 84 100 67,093 635,535,900 470
23 Mar 2020 0 98 93 94 16,515 154,619,400 129
26 Mar 2020 0 111 96 106 43,253 455,345,600 373
27 Mar 2020 0 125 109 110 40,959 472,302,900 440
30 Mar 2020 0 108 103 104 3,525 36,616,900 83
31 Mar 2020 0 114 105 110 23,199 253,855,600 236
01 Apr 2020 0 148 116 148 799,125 11,014,738,700 6,266
02 Apr 2020 0 183 141 146 1,366,338 22,978,041,300 11,531
03 Apr 2020 0 164 141 158 667,141 10,430,609,700 5,256
06 Apr 2020 0 165 153 159 371,266 5,939,713,300 2,684
07 Apr 2020 0 168 151 153 172,233 2,741,398,600 1,148
08 Apr 2020 0 155 143 143 59,586 864,772,900 529
09 Apr 2020 0 141 133 133 115,959 1,553,194,300 757
13 Apr 2020 0 146 133 143 127,247 1,790,796,000 1,315
15 Apr 2020 0 151 136 136 91,141 1,310,467,200 850
17 Apr 2020 0 138 133 136 23,586 320,600,400 336
20 Apr 2020 0 144 133 136 45,729 634,204,700 519
21 Apr 2020 0 136 127 128 59,842 769,010,000 557
22 Apr 2020 0 132 120 128 61,912 776,692,400 556
23 Apr 2020 0 131 126 128 15,601 199,939,900 273
24 Apr 2020 0 155 125 131 456,372 6,391,837,500 3,593
27 Apr 2020 0 134 125 127 50,519 647,610,200 681
28 Apr 2020 0 128 120 121 56,176 692,789,700 501
29 Apr 2020 0 126 122 123 16,254 200,415,800 248
30 Apr 2020 0 129 125 126 42,244 534,615,900 438
04 May 2020 0 131 122 124 13,463 166,400,700 175
05 May 2020 0 128 124 125 20,216 253,110,700 247
06 May 2020 0 133 126 127 66,456 857,751,300 722
08 May 2020 0 129 124 124 25,758 322,809,500 367
11 May 2020 0 129 124 125 17,880 225,626,600 252
12 May 2020 0 133 124 125 96,876 1,243,437,300 929
13 May 2020 0 128 123 125 36,403 455,706,900 426
14 May 2020 0 126 122 122 24,919 306,877,100 332
15 May 2020 0 124 122 122 10,075 123,220,900 139
18 May 2020 0 127 120 122 16,107 196,516,200 224
19 May 2020 0 125 118 118 47,597 575,598,400 529
20 May 2020 0 119 110 111 126,291 1,425,894,500 955
26 May 2020 0 127 114 121 202,221 2,453,311,400 2,246
27 May 2020 0 124 118 118 79,417 952,821,900 673
28 May 2020 0 121 115 119 38,599 457,583,800 441
29 May 2020 0 123 118 121 63,668 768,686,800 540
02 Jun 2020 0 124 118 121 37,900 458,792,900 432
03 Jun 2020 0 125 119 125 64,825 799,467,900 443
04 Jun 2020 0 129 124 124 108,556 1,371,825,600 640
05 Jun 2020 0 128 123 127 43,277 545,252,900 376
08 Jun 2020 0 142 129 140 268,059 3,657,293,300 1,441
09 Jun 2020 0 147 137 139 253,790 3,631,083,000 1,310
10 Jun 2020 0 145 130 130 61,951 827,963,200 509
11 Jun 2020 0 131 121 125 76,907 954,102,500 494
12 Jun 2020 0 126 118 125 48,873 595,422,500 377
15 Jun 2020 0 149 122 130 430,169 5,762,828,000 2,866
16 Jun 2020 0 139 130 131 139,987 1,881,168,100 936
17 Jun 2020 0 137 131 136 75,363 1,017,344,100 424
18 Jun 2020 0 140 133 133 34,731 470,673,300 291
19 Jun 2020 0 137 133 134 29,144 393,849,600 233
22 Jun 2020 0 135 130 131 17,820 234,624,800 186
23 Jun 2020 0 134 127 127 29,899 385,964,000 262
24 Jun 2020 0 138 127 134 89,997 1,194,448,600 931
25 Jun 2020 0 136 129 129 29,671 388,838,700 411
26 Jun 2020 0 133 125 126 47,021 596,803,200 471
29 Jun 2020 0 128 123 126 18,674 233,879,100 264
30 Jun 2020 0 129 124 124 12,817 160,510,500 175
01 Jul 2020 0 125 121 122 31,124 381,053,600 224
02 Jul 2020 0 132 122 126 48,649 617,196,300 544
03 Jul 2020 0 128 124 124 18,289 228,667,000 200
06 Jul 2020 0 127 124 124 10,555 131,690,100 137
07 Jul 2020 0 127 124 125 8,800 109,932,700 106
08 Jul 2020 0 127 124 126 13,779 173,851,100 176
09 Jul 2020 0 135 127 133 228,286 3,014,413,500 1,667
10 Jul 2020 0 135 128 128 53,089 696,609,200 494
13 Jul 2020 0 130 126 129 12,319 158,066,800 151
14 Jul 2020 0 134 128 128 34,959 458,880,300 345
15 Jul 2020 0 147 129 132 375,379 5,211,865,900 2,405
16 Jul 2020 0 136 130 131 62,340 830,459,800 460
17 Jul 2020 0 134 130 130 22,167 290,062,200 210
20 Jul 2020 0 132 127 127 19,978 257,652,100 168
21 Jul 2020 0 131 125 128 63,620 803,775,400 383
22 Jul 2020 0 129 125 126 29,537 374,249,900 236
23 Jul 2020 0 139 126 139 227,780 3,064,905,100 1,626
24 Jul 2020 0 141 130 131 116,325 1,548,286,000 1,048
27 Jul 2020 0 133 127 129 26,448 345,457,400 280
28 Jul 2020 0 135 129 132 49,498 654,650,600 447
29 Jul 2020 0 138 132 132 98,065 1,323,588,000 717
30 Jul 2020 0 133 129 129 45,068 582,886,700 331
03 Aug 2020 0 131 120 120 103,936 1,268,911,300 566
04 Aug 2020 0 125 121 123 30,244 371,599,300 327
05 Aug 2020 0 127 121 126 20,068 250,425,200 214
06 Aug 2020 0 130 125 125 34,211 434,257,700 314
07 Aug 2020 0 126 123 124 20,930 260,545,600 146
10 Aug 2020 0 128 123 126 25,477 319,287,500 212
11 Aug 2020 0 127 124 126 24,050 300,214,300 222
12 Aug 2020 0 126 124 126 15,427 193,296,400 141

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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