Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.000 | 82.000 | 80.000 | 80.000 | 80.000 | 2,464,400 |
| 2026-10-16 | 95.000 | 95.000 | 85.000 | 85.000 | 85.000 | 22,290,200 |
| 2026-10-15 | 98.000 | 109.00 | 97.000 | 100.00 | 100.00 | 80,377,300 |
| 2026-10-14 | 104.00 | 105.00 | 98.000 | 99.000 | 99.000 | 38,559,100 |
| 2026-10-13 | 93.000 | 125.00 | 86.000 | 103.00 | 103.00 | 389,400,800 |
| 2026-10-12 | 97.000 | 99.000 | 92.000 | 93.000 | 93.000 | 7,798,500 |
| 2026-10-09 | 97.000 | 100.00 | 96.000 | 97.000 | 97.000 | 4,013,600 |
| 2026-10-08 | 100.00 | 104.00 | 97.000 | 97.000 | 97.000 | 12,630,900 |
| 2026-10-07 | 105.00 | 105.00 | 99.000 | 100.00 | 100.00 | 6,430,600 |
| 2026-10-06 | 99.000 | 102.00 | 98.000 | 102.00 | 102.00 | 8,470,900 |
| 2026-10-05 | 94.000 | 102.00 | 94.000 | 98.000 | 98.000 | 16,007,600 |
| 2026-10-02 | 95.000 | 98.000 | 93.000 | 94.000 | 94.000 | 2,859,300 |
| 2026-10-01 | 98.000 | 100.00 | 92.000 | 95.000 | 95.000 | 3,676,900 |
| 2026-09-30 | 95.000 | 102.00 | 95.000 | 97.000 | 97.000 | 8,097,300 |
| 2026-09-29 | 95.000 | 96.000 | 87.000 | 95.000 | 95.000 | 6,711,700 |
| 2026-09-28 | 97.000 | 97.000 | 88.000 | 95.000 | 95.000 | 13,247,700 |
| 2026-09-25 | 114.00 | 114.00 | 96.000 | 97.000 | 97.000 | 26,588,400 |
| 2026-09-24 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 7,004,100 |
| 2026-09-23 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 14,404,700 |
| 2026-09-22 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | 12,392,100 |
| 2026-09-21 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 9,706,000 |
| 2026-09-18 | 121.00 | 122.00 | 115.00 | 115.00 | 115.00 | 16,617,800 |
| 2026-09-17 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 10,692,700 |
| 2026-09-16 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 8,930,400 |
| 2026-09-15 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 12,197,800 |
| 2026-09-14 | 124.00 | 126.00 | 120.00 | 123.00 | 123.00 | 19,457,600 |
| 2026-09-11 | 125.00 | 135.00 | 118.00 | 122.00 | 122.00 | 144,652,200 |
| 2026-09-10 | 130.00 | 133.00 | 120.00 | 120.00 | 120.00 | 52,606,300 |
| 2026-09-09 | 136.00 | 137.00 | 127.00 | 128.00 | 128.00 | 73,133,900 |
| 2026-09-08 | 120.00 | 137.00 | 118.00 | 137.00 | 137.00 | 265,650,400 |
| 2026-09-07 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 5,260,400 |
| 2026-09-04 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 7,868,100 |
| 2026-09-03 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 8,015,200 |
| 2026-09-02 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 9,410,900 |
| 2026-09-01 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 8,097,500 |
| 2026-08-31 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 6,310,100 |
| 2026-08-28 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 8,973,800 |
| 2026-08-27 | 115.00 | 122.00 | 110.00 | 121.00 | 121.00 | 10,661,000 |
| 2026-08-26 | 124.00 | 125.00 | 117.00 | 117.00 | 117.00 | 16,024,400 |
| 2026-08-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-08-24 | 126.00 | 127.00 | 120.00 | 124.00 | 124.00 | 8,965,000 |
| 2026-08-21 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 7,176,700 |
| 2026-08-20 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 13,512,700 |
| 2026-08-19 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 10,075,000 |
| 2026-08-18 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 8,271,400 |
| 2026-08-17 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-08-14 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 9,528,900 |
| 2026-08-13 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | 12,993,900 |
| 2026-08-12 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 11,204,500 |
| 2026-08-11 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 16,936,800 |
| 2026-08-10 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 14,893,800 |
| 2026-08-07 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 17,827,700 |
| 2026-08-06 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 19,975,700 |
| 2026-08-05 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | 30,943,400 |
| 2026-08-04 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 17,209,500 |
| 2026-08-03 | 130.00 | 139.00 | 127.00 | 130.00 | 130.00 | 88,320,900 |
| 2026-07-31 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 24,698,000 |
| 2026-07-30 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 15,991,400 |
| 2026-07-29 | 131.00 | 134.00 | 118.00 | 123.00 | 123.00 | 49,881,800 |
| 2026-07-28 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 47,918,800 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.5000 IDR |
| 2025-11-10 | 0.5000 IDR |
| 2020-09-01 | 0.7707 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.