Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 24,400 |
| 2023-10-30 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 427,200 |
| 2023-10-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 715,500 |
| 2023-10-26 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,239,800 |
| 2023-10-25 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 286,000 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 330,200 |
| 2023-10-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,045,800 |
| 2023-10-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,180,900 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 10,700 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 11,500 |
| 2023-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 60,400 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 63,900 |
| 2023-10-13 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 127,700 |
| 2023-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 480,700 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 326,400 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 21,300 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 22,600 |
| 2023-10-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 291,000 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 113,500 |
| 2023-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 106,300 |
| 2023-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 56,100 |
| 2023-10-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 296,900 |
| 2023-09-29 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 253,300 |
| 2023-09-27 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 623,600 |
| 2023-09-26 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,030,400 |
| 2023-09-25 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 453,700 |
| 2023-09-22 | 52.000 | 52.000 | 50.000 | 51.000 | 50.568 | 1,308,400 |
| 2023-09-21 | 50.000 | 52.000 | 50.000 | 52.000 | 51.560 | 3,435,900 |
| 2023-09-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,386,800 |
| 2023-09-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 205,100 |
| 2023-09-18 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 348,300 |
| 2023-09-15 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 247,100 |
| 2023-09-14 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 491,500 |
| 2023-09-13 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 671,700 |
| 2023-09-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,209,400 |
| 2023-09-11 | 51.000 | 53.000 | 50.000 | 50.000 | 49.577 | 6,861,800 |
| 2023-09-08 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 225,700 |
| 2023-09-07 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 402,000 |
| 2023-09-06 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 872,500 |
| 2023-09-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 181,900 |
| 2023-09-04 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 628,400 |
| 2023-09-01 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 495,700 |
| 2023-08-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 382,200 |
| 2023-08-30 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,406,900 |
| 2023-08-29 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 654,100 |
| 2023-08-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 348,100 |
| 2023-08-25 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 330,100 |
| 2023-08-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 880,000 |
| 2023-08-23 | 51.000 | 52.000 | 50.000 | 50.000 | 49.577 | 3,078,300 |
| 2023-08-22 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,243,700 |
| 2023-08-21 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 407,100 |
| 2023-08-18 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 578,300 |
| 2023-08-16 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 261,400 |
| 2023-08-15 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,963,700 |
| 2023-08-14 | 51.000 | 52.000 | 50.000 | 51.000 | 50.568 | 160,100 |
| 2023-08-11 | 51.000 | 52.000 | 50.000 | 51.000 | 50.568 | 486,400 |
| 2023-08-10 | 51.000 | 52.000 | 50.000 | 51.000 | 50.568 | 576,500 |
| 2023-08-09 | 52.000 | 55.000 | 50.000 | 51.000 | 50.568 | 792,700 |
| 2023-08-08 | 52.000 | 52.000 | 50.000 | 52.000 | 51.560 | 1,226,800 |
| 2023-08-07 | 52.000 | 52.000 | 50.000 | 52.000 | 51.560 | 373,700 |
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.