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 25 Jan 2022
42.30% Scripless = 3,039,491,355.000
Local Percentage
25.35%
Foreign Percentage
16.95%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 198 156 188 339,633 5,970,370,600 2,177
02 Feb 2021 0 196 175 175 420,846 7,693,252,600 1,930
03 Feb 2021 0 188 175 185 312,749 5,735,171,300 2,049
04 Feb 2021 0 193 180 182 228,709 4,266,531,500 1,641
05 Feb 2021 0 187 182 184 128,141 2,363,135,500 721
08 Feb 2021 0 208 184 204 509,447 9,924,093,300 2,997
09 Feb 2021 0 208 190 190 327,572 6,446,897,500 2,687
10 Feb 2021 0 200 189 198 216,525 4,237,412,100 1,433
11 Feb 2021 0 220 194 208 697,656 14,649,687,300 4,665
15 Feb 2021 0 218 208 216 253,693 5,425,352,000 2,088
16 Feb 2021 0 224 212 214 262,003 5,709,241,800 1,935
17 Feb 2021 0 220 202 202 182,910 3,839,244,600 1,668
18 Feb 2021 0 206 192 196 132,108 2,629,230,400 1,294
19 Feb 2021 0 220 195 216 325,366 6,780,580,900 2,869
22 Feb 2021 0 220 204 208 253,364 5,318,730,000 2,260
23 Feb 2021 0 210 202 208 66,552 1,372,886,000 822
24 Feb 2021 0 216 202 206 161,912 3,373,901,800 1,346
25 Feb 2021 0 216 206 210 138,190 2,908,306,600 1,220
26 Feb 2021 0 212 198 200 147,149 2,967,918,100 1,095
01 Mar 2021 0 208 198 202 99,422 2,016,961,400 858
02 Mar 2021 0 208 202 202 73,974 1,512,982,000 634
03 Mar 2021 0 204 199 202 62,019 1,247,577,700 680
04 Mar 2021 0 206 198 202 150,682 3,042,609,700 1,003
05 Mar 2021 0 204 189 189 154,128 3,008,734,800 1,086
08 Mar 2021 0 194 181 184 189,440 3,534,234,000 1,498
09 Mar 2021 0 190 181 186 106,073 1,976,029,400 826
10 Mar 2021 0 189 178 184 51,610 959,865,600 558
12 Mar 2021 0 208 184 204 375,257 7,426,007,400 2,900
15 Mar 2021 0 212 198 199 165,381 3,344,371,000 1,467
16 Mar 2021 0 202 192 193 103,037 2,029,916,300 1,008
17 Mar 2021 0 202 192 196 118,054 2,329,681,100 959
18 Mar 2021 0 200 196 197 66,837 1,321,144,900 627
19 Mar 2021 0 198 193 193 57,254 1,114,426,600 625
22 Mar 2021 0 200 193 198 79,855 1,566,686,800 610
23 Mar 2021 0 200 193 194 81,450 1,593,755,600 639
24 Mar 2021 0 195 186 194 99,451 1,911,865,500 631
25 Mar 2021 0 195 184 191 120,007 2,262,633,000 650
26 Mar 2021 0 200 189 195 107,378 2,103,649,000 967
29 Mar 2021 0 204 194 194 129,581 2,562,006,000 1,095
30 Mar 2021 0 196 188 190 72,205 1,379,862,200 690
31 Mar 2021 0 192 184 187 66,288 1,243,134,000 532
01 Apr 2021 0 193 187 193 76,369 1,455,382,600 499
05 Apr 2021 0 197 190 192 66,546 1,287,246,400 493
06 Apr 2021 0 204 192 204 284,977 5,686,753,900 2,310
07 Apr 2021 0 224 202 216 925,974 19,942,409,800 6,484
08 Apr 2021 0 220 208 210 184,516 3,918,949,400 1,852
09 Apr 2021 0 230 210 224 498,322 10,988,511,600 3,842
12 Apr 2021 0 246 220 226 692,263 16,115,031,800 5,403
13 Apr 2021 0 228 212 212 331,056 7,075,134,400 1,938
14 Apr 2021 0 216 204 204 183,631 3,828,860,800 1,500
15 Apr 2021 0 222 202 218 356,928 7,650,121,800 2,553
16 Apr 2021 0 222 208 212 137,813 2,940,665,600 1,443
19 Apr 2021 0 224 210 218 260,452 5,688,879,600 2,577
20 Apr 2021 0 224 214 216 147,881 3,219,816,600 1,969
21 Apr 2021 0 224 212 220 248,953 5,412,015,600 1,850
22 Apr 2021 0 236 216 216 529,313 11,985,125,600 3,839
23 Apr 2021 0 218 204 206 300,527 6,250,608,000 1,737
26 Apr 2021 0 214 202 208 141,588 2,959,401,000 1,187
27 Apr 2021 0 210 204 204 65,172 1,340,540,000 579
28 Apr 2021 0 212 204 208 112,324 2,333,634,400 574
29 Apr 2021 0 226 208 226 431,252 9,463,027,400 2,765
30 Apr 2021 0 232 216 218 355,308 7,951,478,200 4,407
03 May 2021 0 238 214 230 622,563 14,133,337,600 3,511
04 May 2021 0 236 226 226 285,360 6,577,672,400 2,093
05 May 2021 0 230 220 220 144,608 3,240,801,200 1,136
06 May 2021 0 256 220 256 1,165,048 28,410,611,000 7,554
07 May 2021 0 272 244 244 1,825,804 47,030,658,800 12,226
10 May 2021 0 250 232 240 389,086 9,326,831,800 3,216
11 May 2021 0 288 236 276 1,824,880 49,524,953,000 11,740
17 May 2021 0 282 266 270 560,528 15,337,161,600 4,496
18 May 2021 0 294 268 276 904,071 25,639,295,200 6,584
19 May 2021 0 284 272 276 291,970 8,110,402,800 1,950
20 May 2021 0 280 258 270 272,294 7,289,829,200 2,206
21 May 2021 0 278 262 264 228,327 6,188,628,200 2,168
24 May 2021 0 312 264 302 2,316,999 69,187,865,200 14,622
25 May 2021 0 306 282 284 1,039,345 30,078,128,600 9,446
27 May 2021 0 298 278 288 834,045 24,009,617,000 6,555
28 May 2021 0 304 278 286 833,245 24,315,036,200 5,777
31 May 2021 0 296 282 284 593,284 17,065,196,800 4,128
02 Jun 2021 0 298 284 288 305,418 8,834,702,200 2,343
03 Jun 2021 0 304 286 292 797,111 23,577,496,400 4,982
04 Jun 2021 0 296 282 288 300,043 8,598,073,400 2,258
07 Jun 2021 0 294 268 272 488,607 13,641,263,200 3,192
08 Jun 2021 0 278 262 270 422,805 11,391,024,000 2,594
09 Jun 2021 0 276 264 270 178,907 4,847,160,000 1,192
10 Jun 2021 0 286 268 276 421,555 11,750,359,600 2,919
11 Jun 2021 0 282 270 272 146,746 4,040,240,800 1,335
14 Jun 2021 0 278 264 266 169,728 4,568,939,400 1,487
15 Jun 2021 0 266 252 260 220,520 5,702,267,000 1,656
16 Jun 2021 0 266 254 258 77,353 2,003,505,800 869
17 Jun 2021 0 266 252 258 155,797 4,060,623,000 1,444
18 Jun 2021 0 266 252 262 161,920 4,205,899,200 1,503
21 Jun 2021 0 262 246 250 173,631 4,377,212,800 1,432
22 Jun 2021 0 256 248 252 58,879 1,485,041,800 584
23 Jun 2021 0 274 252 274 351,097 9,295,996,600 2,853
24 Jun 2021 0 278 266 266 211,225 5,685,286,600 2,158
25 Jun 2021 0 270 258 264 126,066 3,314,882,800 1,273
28 Jun 2021 0 266 250 252 109,489 2,803,608,800 1,189
29 Jun 2021 0 254 236 238 219,755 5,317,748,600 1,620
30 Jun 2021 0 242 234 240 57,716 1,377,549,000 609
01 Jul 2021 0 248 238 244 86,717 2,117,543,400 898
02 Jul 2021 0 254 242 248 78,750 1,956,284,000 831
05 Jul 2021 0 252 236 242 111,835 2,695,767,000 833
06 Jul 2021 0 254 238 246 128,747 3,170,400,000 1,053
07 Jul 2021 0 254 242 244 134,315 3,323,617,600 976
08 Jul 2021 0 246 238 238 47,623 1,149,551,000 671
09 Jul 2021 0 242 234 238 74,780 1,776,608,000 648
12 Jul 2021 0 244 236 236 68,199 1,633,418,000 660
13 Jul 2021 0 240 224 224 176,512 4,061,382,800 1,216
14 Jul 2021 0 230 222 228 54,160 1,224,140,200 577
15 Jul 2021 0 248 224 240 304,628 7,332,955,000 2,541
16 Jul 2021 0 244 234 238 71,083 1,694,099,600 762
19 Jul 2021 0 242 234 238 59,824 1,415,879,200 498
21 Jul 2021 0 266 234 258 643,876 16,547,002,000 5,288
22 Jul 2021 0 270 254 260 214,633 5,630,286,000 2,641
23 Jul 2021 0 260 254 254 81,822 2,093,815,200 905
26 Jul 2021 0 276 254 260 301,432 7,949,617,000 2,905
27 Jul 2021 0 276 260 272 338,695 9,125,117,400 3,041
28 Jul 2021 0 286 264 270 368,618 10,183,195,200 3,217
29 Jul 2021 0 316 282 302 2,242,141 67,600,376,400 15,771
30 Jul 2021 0 306 282 286 473,820 13,813,602,200 4,879
02 Aug 2021 0 298 284 294 258,030 7,530,135,000 2,721
03 Aug 2021 0 306 284 284 340,365 9,971,764,400 4,039
04 Aug 2021 0 306 284 296 278,184 8,248,137,200 2,851
05 Aug 2021 0 346 290 310 1,622,881 52,130,252,000 13,009
06 Aug 2021 0 314 296 298 535,922 16,143,802,000 5,144
09 Aug 2021 0 304 280 280 612,324 17,616,086,000 4,652
10 Aug 2021 0 310 274 300 634,485 18,565,706,800 5,776
12 Aug 2021 0 360 302 320 3,539,747 116,588,118,000 27,725
13 Aug 2021 0 326 304 304 447,669 13,960,613,800 4,667
16 Aug 2021 0 312 288 290 467,108 13,697,437,200 3,817
18 Aug 2021 0 296 278 290 385,723 11,098,223,600 3,574
19 Aug 2021 0 294 280 282 301,653 8,605,743,400 2,335
20 Aug 2021 0 300 272 300 292,664 8,528,435,400 2,474
23 Aug 2021 0 314 292 294 1,106,926 33,637,227,600 10,729
24 Aug 2021 0 302 292 294 224,068 6,629,141,200 2,327
25 Aug 2021 0 326 294 308 1,330,823 41,096,598,000 9,100
26 Aug 2021 0 312 298 300 192,364 5,842,053,800 2,813
27 Aug 2021 0 306 296 298 127,538 3,823,651,600 1,541
30 Aug 2021 0 306 296 300 138,330 4,147,701,800 1,590
31 Aug 2021 0 310 292 298 377,425 11,311,987,400 3,107
01 Sep 2021 0 308 298 302 298,739 9,015,554,200 2,706
02 Sep 2021 0 306 298 302 214,750 6,475,740,200 1,589
03 Sep 2021 0 306 298 300 218,116 6,582,988,800 1,541
06 Sep 2021 0 308 300 306 511,334 15,541,187,600 3,415
07 Sep 2021 0 310 296 296 406,624 12,267,711,200 3,576
08 Sep 2021 0 298 286 290 411,676 11,941,361,600 3,692
09 Sep 2021 0 292 284 288 169,006 4,871,164,000 1,550
10 Sep 2021 0 292 286 288 81,179 2,344,280,800 858
13 Sep 2021 0 292 284 288 91,943 2,644,451,600 1,096
14 Sep 2021 0 294 288 290 70,698 2,055,301,400 939
15 Sep 2021 0 298 288 294 139,053 4,083,089,800 1,783
16 Sep 2021 0 300 292 294 144,032 4,249,039,600 1,448
17 Sep 2021 0 296 290 294 53,655 1,569,471,800 670
20 Sep 2021 0 296 286 290 88,996 2,577,334,200 1,004
21 Sep 2021 0 290 278 286 151,347 4,299,494,200 1,418
22 Sep 2021 0 294 286 286 129,118 3,736,536,600 1,109
23 Sep 2021 0 292 288 290 91,486 2,647,897,600 860
24 Sep 2021 0 292 286 286 56,119 1,612,987,000 801
27 Sep 2021 0 292 284 284 93,480 2,681,475,200 1,070
28 Sep 2021 0 288 282 288 111,770 3,183,203,200 1,013
29 Sep 2021 0 298 282 298 238,175 6,932,170,600 2,047
30 Sep 2021 0 316 296 306 979,697 30,096,503,000 9,079
01 Oct 2021 0 314 302 306 368,735 11,372,827,000 3,262
04 Oct 2021 0 314 304 310 299,117 9,250,239,600 2,408
05 Oct 2021 0 314 302 304 336,657 10,403,269,400 2,339
06 Oct 2021 0 312 304 306 156,915 4,821,103,000 1,365
07 Oct 2021 0 328 290 294 1,043,559 32,338,380,800 8,832
08 Oct 2021 0 304 294 300 264,378 7,904,636,200 2,132
11 Oct 2021 0 310 298 306 208,312 6,325,377,200 1,893
12 Oct 2021 0 314 302 306 151,285 4,668,814,000 1,528
13 Oct 2021 0 310 302 310 160,864 4,939,745,600 1,160
14 Oct 2021 0 316 308 310 145,731 4,524,718,800 1,127
15 Oct 2021 0 314 310 314 135,295 4,223,521,800 1,034
18 Oct 2021 0 320 300 302 804,207 24,663,108,000 5,288
19 Oct 2021 0 314 302 312 434,530 13,444,698,800 2,711
21 Oct 2021 0 320 310 312 227,256 7,144,079,600 2,036
22 Oct 2021 0 326 310 318 437,075 13,955,169,400 2,973
25 Oct 2021 0 346 316 344 877,518 29,429,319,000 6,843
26 Oct 2021 0 358 334 352 512,281 17,851,925,200 5,072
27 Oct 2021 0 382 348 380 682,387 25,427,954,800 5,811
28 Oct 2021 0 394 354 354 1,050,159 38,358,984,200 7,286
29 Oct 2021 0 364 348 350 227,065 8,042,150,600 2,995
01 Nov 2021 0 374 350 368 314,079 11,458,324,400 3,252
02 Nov 2021 0 372 348 354 215,822 7,692,827,400 2,627
03 Nov 2021 0 362 336 358 282,981 9,825,400,600 2,521
04 Nov 2021 0 404 360 400 1,242,682 48,511,126,200 9,958
05 Nov 2021 0 436 402 430 1,254,428 52,541,981,600 12,407
08 Nov 2021 0 486 418 470 1,180,328 54,037,993,600 11,682
09 Nov 2021 0 492 460 468 778,858 37,258,857,800 8,621
10 Nov 2021 0 505 466 505 1,090,285 53,449,155,800 11,935
11 Nov 2021 0 510 470 470 969,844 46,415,629,300 9,869
12 Nov 2021 0 486 460 476 550,868 26,130,811,400 6,761
15 Nov 2021 0 480 464 464 243,740 11,406,522,000 2,926
16 Nov 2021 0 486 446 452 398,106 18,562,533,800 4,993
17 Nov 2021 0 460 436 460 345,557 15,572,816,600 3,925
18 Nov 2021 0 468 452 454 179,853 8,247,091,600 2,539
19 Nov 2021 0 460 442 454 202,381 9,097,876,600 2,193
22 Nov 2021 0 464 446 448 160,700 7,277,235,200 2,223
23 Nov 2021 0 474 438 466 689,409 31,939,877,600 10,302
24 Nov 2021 0 470 444 448 384,102 17,375,590,600 5,532
25 Nov 2021 0 452 440 444 171,256 7,616,429,800 3,584
26 Nov 2021 0 450 418 422 333,156 14,352,329,000 8,234
29 Nov 2021 0 430 402 420 290,871 12,054,625,600 8,575
30 Nov 2021 0 430 408 418 176,346 7,365,389,000 7,058
01 Dec 2021 0 426 404 408 169,459 6,985,887,400 4,137
02 Dec 2021 0 426 398 418 259,313 10,718,184,800 2,412
03 Dec 2021 0 428 414 416 108,880 4,568,000,800 1,513
06 Dec 2021 0 424 412 414 92,370 3,851,564,800 1,518
07 Dec 2021 0 418 406 408 114,213 4,690,299,600 1,624
08 Dec 2021 0 420 406 410 112,921 4,653,802,800 1,560
09 Dec 2021 0 412 402 404 83,153 3,370,752,000 1,679
10 Dec 2021 0 406 390 402 221,728 8,844,686,400 2,898
13 Dec 2021 0 434 404 434 452,218 19,202,259,000 5,946
14 Dec 2021 0 446 426 430 458,862 19,930,879,800 6,206
15 Dec 2021 0 454 426 442 657,135 29,094,544,800 9,263
16 Dec 2021 0 448 416 418 528,923 22,740,221,800 7,660
17 Dec 2021 0 424 406 410 273,661 11,352,052,000 3,618
20 Dec 2021 0 424 404 414 250,216 10,375,299,600 3,326
21 Dec 2021 0 416 406 412 97,175 3,979,168,400 1,751
22 Dec 2021 0 420 406 408 141,444 5,843,679,400 2,416
23 Dec 2021 0 414 404 406 86,750 3,536,840,400 1,704
24 Dec 2021 0 410 402 404 102,594 4,159,012,000 1,464
27 Dec 2021 0 418 404 416 137,406 5,672,440,600 1,940
28 Dec 2021 0 428 404 408 239,339 9,998,868,000 3,222
29 Dec 2021 0 414 404 410 87,946 3,588,349,200 1,240
30 Dec 2021 0 410 394 398 302,040 12,034,139,000 3,480
03 Jan 2022 0 424 396 424 323,919 13,443,054,800 3,777
04 Jan 2022 0 436 416 422 380,072 16,207,861,600 5,069
05 Jan 2022 0 444 418 426 404,860 17,555,528,200 5,385
06 Jan 2022 0 432 410 418 186,502 7,827,566,400 2,969
07 Jan 2022 0 424 414 414 90,011 3,761,155,600 1,622
10 Jan 2022 0 418 406 408 107,616 4,415,496,200 1,830
11 Jan 2022 0 410 396 398 149,194 6,002,024,600 2,614
12 Jan 2022 0 408 376 388 324,670 12,681,108,600 3,639
13 Jan 2022 0 394 376 376 297,279 11,332,169,800 3,263
14 Jan 2022 0 382 364 368 228,468 8,463,409,600 2,945
17 Jan 2022 0 370 358 362 113,506 4,121,807,600 1,793
18 Jan 2022 0 388 352 368 387,568 14,353,375,800 4,645
19 Jan 2022 0 376 368 372 111,518 4,157,933,200 1,636
20 Jan 2022 0 380 370 374 82,935 3,115,343,600 1,438
21 Jan 2022 0 374 362 370 54,796 2,020,186,600 1,029
24 Jan 2022 0 374 358 362 136,242 4,964,889,400 1,713
25 Jan 2022 0 362 348 350 142,992 5,046,417,200 1,978

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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