Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 51.000 | 52.000 | 51.000 | 51.000 | 50.568 | 579,300 |
| 2023-08-03 | 50.000 | 52.000 | 50.000 | 52.000 | 51.560 | 1,454,700 |
| 2023-08-02 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 226,500 |
| 2023-08-01 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 622,100 |
| 2023-07-31 | 53.000 | 53.000 | 50.000 | 51.000 | 50.568 | 3,776,300 |
| 2023-07-28 | 53.000 | 53.000 | 52.000 | 53.000 | 52.551 | 203,600 |
| 2023-07-27 | 53.000 | 53.000 | 52.000 | 53.000 | 52.551 | 850,200 |
| 2023-07-26 | 52.000 | 54.000 | 52.000 | 53.000 | 52.551 | 383,800 |
| 2023-07-25 | 53.000 | 53.000 | 52.000 | 53.000 | 52.551 | 811,700 |
| 2023-07-24 | 52.000 | 53.000 | 52.000 | 53.000 | 52.551 | 732,400 |
| 2023-07-21 | 53.000 | 53.000 | 52.000 | 52.000 | 51.560 | 1,042,800 |
| 2023-07-20 | 54.000 | 54.000 | 52.000 | 53.000 | 52.551 | 843,700 |
| 2023-07-18 | 53.000 | 54.000 | 53.000 | 54.000 | 53.543 | 836,200 |
| 2023-07-17 | 54.000 | 55.000 | 53.000 | 54.000 | 53.543 | 1,060,100 |
| 2023-07-14 | 54.000 | 55.000 | 52.000 | 53.000 | 52.551 | 989,700 |
| 2023-07-13 | 52.000 | 55.000 | 51.000 | 54.000 | 53.543 | 5,677,500 |
| 2023-07-12 | 51.000 | 52.000 | 51.000 | 52.000 | 51.560 | 518,000 |
| 2023-07-11 | 51.000 | 52.000 | 50.000 | 52.000 | 51.560 | 2,520,800 |
| 2023-07-10 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 259,500 |
| 2023-07-07 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,142,800 |
| 2023-07-06 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 598,000 |
| 2023-07-05 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,545,000 |
| 2023-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 91,300 |
| 2023-07-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,261,600 |
| 2023-06-27 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 522,100 |
| 2023-06-26 | 51.000 | 52.000 | 50.000 | 51.000 | 50.568 | 1,278,900 |
| 2023-06-23 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,110,400 |
| 2023-06-22 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,769,100 |
| 2023-06-21 | 51.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,901,100 |
| 2023-06-20 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,618,800 |
| 2023-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 123,400 |
| 2023-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 19,800 |
| 2023-06-15 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 346,500 |
| 2023-06-14 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 2,057,700 |
| 2023-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 40,200 |
| 2023-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 20,300 |
| 2023-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 92,400 |
| 2023-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 930,400 |
| 2023-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 17,800 |
| 2023-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 23,000 |
| 2023-06-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 321,300 |
| 2023-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 332,900 |
| 2023-05-30 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 134,200 |
| 2023-05-29 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 669,900 |
| 2023-05-26 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 2,694,200 |
| 2023-05-25 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 326,200 |
| 2023-05-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 932,300 |
| 2023-05-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 773,900 |
| 2023-05-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 360,500 |
| 2023-05-19 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 158,000 |
| 2023-05-17 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 656,000 |
| 2023-05-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 530,500 |
| 2023-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 29,000 |
| 2023-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 52,300 |
| 2023-05-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 418,300 |
| 2023-05-10 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,863,700 |
| 2023-05-09 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 281,800 |
| 2023-05-08 | 51.000 | 52.000 | 50.000 | 51.000 | 50.568 | 1,103,600 |
| 2023-05-05 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 295,000 |
| 2023-05-04 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,111,900 |
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.