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 18 May 2021
41.60% Scripless = 2,989,403,650.000
Local Percentage
25.78%
Foreign Percentage
15.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
13 Aug 2020 0 136 125 132 204,692 2,703,057,400 1,715
14 Aug 2020 0 134 125 125 93,308 1,186,269,400 656
18 Aug 2020 0 128 124 127 24,989 315,559,000 270
19 Aug 2020 0 127 125 125 10,556 132,786,300 123
24 Aug 2020 0 128 124 126 24,084 302,666,100 232
25 Aug 2020 0 132 126 131 136,957 1,781,720,000 761
26 Aug 2020 0 133 129 129 53,669 701,444,000 456
27 Aug 2020 0 135 129 135 127,571 1,701,662,900 656
28 Aug 2020 0 144 135 135 432,272 6,027,499,900 2,595
31 Aug 2020 0 136 127 128 111,320 1,451,730,700 788
01 Sep 2020 0 132 127 130 27,295 351,433,800 384
02 Sep 2020 0 133 127 129 38,862 501,082,900 317
03 Sep 2020 0 132 126 128 61,399 782,996,200 299
04 Sep 2020 0 128 125 126 35,740 451,549,900 248
07 Sep 2020 0 127 125 127 32,253 406,619,400 228
08 Sep 2020 0 128 125 127 19,159 242,419,800 221
09 Sep 2020 0 127 122 123 41,591 516,177,400 365
10 Sep 2020 0 123 115 115 114,837 1,341,969,000 471
11 Sep 2020 0 118 107 118 41,806 470,227,400 348
14 Sep 2020 0 124 119 124 21,378 259,686,800 226
15 Sep 2020 0 124 120 120 16,350 197,900,300 163
16 Sep 2020 0 124 120 120 9,111 110,062,800 109
17 Sep 2020 0 121 118 121 12,327 147,271,100 133
18 Sep 2020 0 124 121 122 15,138 184,720,000 141
21 Sep 2020 0 123 117 117 16,614 198,251,600 196
22 Sep 2020 0 124 113 117 40,340 480,977,000 450
23 Sep 2020 0 123 116 117 21,703 257,595,600 208
24 Sep 2020 0 117 112 114 14,871 169,446,600 157
25 Sep 2020 0 119 114 116 21,535 251,997,300 162
28 Sep 2020 0 119 116 116 4,494 52,608,400 93
29 Sep 2020 0 119 115 115 9,089 105,610,300 117
30 Sep 2020 0 117 115 116 16,551 191,712,000 192
01 Oct 2020 0 119 115 117 10,860 127,490,200 139
02 Oct 2020 0 126 115 116 114,922 1,383,937,400 938
05 Oct 2020 0 120 117 117 9,093 106,944,100 128
06 Oct 2020 0 130 118 120 298,874 3,713,548,200 1,864
07 Oct 2020 0 148 120 139 2,222,523 30,581,653,200 10,510
08 Oct 2020 0 141 130 130 358,849 4,742,978,500 2,084
09 Oct 2020 0 134 121 127 348,997 4,456,287,900 2,332
12 Oct 2020 0 128 123 124 82,016 1,024,572,700 720
13 Oct 2020 0 129 122 124 103,119 1,287,157,100 802
14 Oct 2020 0 128 123 125 98,126 1,229,289,300 639
15 Oct 2020 0 132 126 127 135,924 1,748,713,000 982
16 Oct 2020 0 133 126 127 138,111 1,789,395,300 1,038
19 Oct 2020 0 128 125 126 41,595 526,467,300 522
20 Oct 2020 0 128 125 125 27,762 351,243,400 250
21 Oct 2020 0 128 124 124 55,154 690,570,700 289
22 Oct 2020 0 124 121 123 74,997 918,191,600 369
23 Oct 2020 0 126 121 121 43,436 535,176,300 286
26 Oct 2020 0 126 121 123 121,785 1,503,945,700 730
27 Oct 2020 0 124 121 122 27,144 332,288,800 240
02 Nov 2020 0 124 121 122 32,896 400,676,700 220
03 Nov 2020 0 137 122 127 690,009 8,965,710,500 3,375
04 Nov 2020 0 129 122 122 205,442 2,567,269,900 1,300
05 Nov 2020 0 128 122 125 121,147 1,519,752,300 755
06 Nov 2020 0 126 124 126 28,123 351,830,000 252
09 Nov 2020 0 132 125 125 187,391 2,397,912,400 1,191
10 Nov 2020 0 129 125 126 80,626 1,022,577,900 444
11 Nov 2020 0 131 126 128 104,271 1,335,461,600 504
12 Nov 2020 0 136 128 133 451,792 5,994,603,400 1,803
13 Nov 2020 0 138 131 131 142,443 1,910,064,300 989
16 Nov 2020 0 134 129 130 88,095 1,149,546,800 441
17 Nov 2020 0 136 130 135 218,201 2,924,515,400 760
18 Nov 2020 0 141 135 141 333,521 4,654,158,000 1,706
19 Nov 2020 0 163 141 162 815,827 12,478,060,200 4,074
20 Nov 2020 0 165 152 154 306,470 4,772,930,300 2,054
23 Nov 2020 0 158 153 155 163,035 2,543,489,300 1,027
24 Nov 2020 0 162 154 160 655,166 10,304,169,900 2,350
25 Nov 2020 0 164 150 154 352,675 5,537,983,600 2,145
26 Nov 2020 0 160 154 160 148,541 2,338,921,100 881
27 Nov 2020 0 174 160 170 747,594 12,567,115,300 3,232
30 Nov 2020 0 171 159 159 241,927 3,918,998,300 1,507
01 Dec 2020 0 167 156 165 270,756 4,409,286,700 1,276
02 Dec 2020 0 172 162 163 515,766 8,662,066,300 2,420
03 Dec 2020 0 180 163 172 699,496 12,040,372,400 2,446
04 Dec 2020 0 174 163 165 211,697 3,553,188,100 1,053
07 Dec 2020 0 170 165 166 79,496 1,330,287,200 526
08 Dec 2020 0 168 162 164 116,590 1,926,592,100 728
10 Dec 2020 0 173 165 168 253,795 4,283,728,000 1,379
11 Dec 2020 0 180 168 174 578,717 10,071,346,800 2,967
14 Dec 2020 0 192 174 178 974,363 17,892,601,700 5,077
15 Dec 2020 0 180 172 172 181,329 3,172,045,200 1,168
16 Dec 2020 0 179 173 175 173,444 3,052,101,600 906
17 Dec 2020 0 180 173 175 163,360 2,882,803,800 1,026
18 Dec 2020 0 179 172 175 171,081 2,993,334,000 1,179
21 Dec 2020 0 182 174 180 292,604 5,228,042,700 1,280
22 Dec 2020 0 202 177 179 1,129,254 21,318,391,500 6,714
23 Dec 2020 0 184 167 173 253,830 4,404,240,500 1,361
28 Dec 2020 0 175 163 171 126,233 2,145,496,700 890
29 Dec 2020 0 178 170 170 164,460 2,854,700,100 1,236
30 Dec 2020 0 170 159 160 168,614 2,759,440,300 1,063
04 Jan 2021 0 168 153 168 141,842 2,297,774,500 1,028
05 Jan 2021 0 172 164 168 188,538 3,173,861,200 1,296
06 Jan 2021 0 172 160 165 110,908 1,840,917,600 792
07 Jan 2021 0 169 165 167 85,408 1,426,459,600 499
08 Jan 2021 0 177 167 176 378,558 6,575,551,900 1,845
11 Jan 2021 0 184 176 177 408,061 7,344,245,500 2,144
12 Jan 2021 0 181 171 174 192,666 3,386,514,500 994
13 Jan 2021 0 182 172 179 252,570 4,535,955,600 1,134
14 Jan 2021 0 210 180 210 1,567,118 30,602,203,000 6,062
15 Jan 2021 0 242 196 230 2,632,428 58,952,723,300 10,844
18 Jan 2021 0 286 234 286 2,378,149 64,573,349,000 10,382
19 Jan 2021 0 306 266 266 237,174 6,529,445,600 1,202
20 Jan 2021 0 266 248 256 1,228,428 30,879,687,200 4,915
21 Jan 2021 0 268 240 240 632,396 15,841,576,400 3,083
22 Jan 2021 0 238 224 224 334,197 7,548,786,400 1,872
25 Jan 2021 0 226 210 210 224,082 4,725,915,200 856
26 Jan 2021 0 224 196 196 577,307 12,015,167,000 3,471
27 Jan 2021 0 196 183 189 503,160 9,313,775,200 2,239
28 Jan 2021 0 190 176 176 246,351 4,455,241,400 1,326
29 Jan 2021 0 185 164 167 198,228 3,412,535,600 1,069
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

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