Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,111,900 |
| 2023-05-03 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 749,900 |
| 2023-05-02 | 51.000 | 52.000 | 50.000 | 50.000 | 49.577 | 2,009,000 |
| 2023-04-28 | 51.000 | 52.000 | 50.000 | 50.000 | 49.577 | 2,511,500 |
| 2023-04-27 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 1,564,600 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 42,800 |
| 2023-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 1,200 |
| 2023-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 20,400 |
| 2023-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 24,100 |
| 2023-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 139,700 |
| 2023-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 88,000 |
| 2023-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 515,400 |
| 2023-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 316,500 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 104,900 |
| 2023-04-05 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 349,200 |
| 2023-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 942,500 |
| 2023-04-03 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,173,200 |
| 2023-03-31 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 925,500 |
| 2023-03-30 | 51.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,791,000 |
| 2023-03-29 | 50.000 | 51.000 | 50.000 | 51.000 | 50.568 | 956,400 |
| 2023-03-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,502,100 |
| 2023-03-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,509,700 |
| 2023-03-24 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 2,674,200 |
| 2023-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 766,100 |
| 2023-03-20 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,110,700 |
| 2023-03-17 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 1,814,500 |
| 2023-03-16 | 50.000 | 52.000 | 50.000 | 50.000 | 49.577 | 4,179,200 |
| 2023-03-15 | 50.000 | 51.000 | 50.000 | 50.000 | 49.577 | 8,658,100 |
| 2023-03-14 | 52.000 | 52.000 | 50.000 | 50.000 | 49.577 | 2,953,000 |
| 2023-03-13 | 52.000 | 52.000 | 50.000 | 52.000 | 51.560 | 3,235,300 |
| 2023-03-10 | 52.000 | 53.000 | 51.000 | 52.000 | 51.560 | 1,846,600 |
| 2023-03-09 | 54.000 | 54.000 | 52.000 | 52.000 | 51.560 | 5,405,200 |
| 2023-03-08 | 53.000 | 54.000 | 52.000 | 54.000 | 53.543 | 10,295,300 |
| 2023-03-07 | 53.000 | 54.000 | 52.000 | 52.000 | 51.560 | 1,788,600 |
| 2023-03-06 | 53.000 | 54.000 | 53.000 | 53.000 | 52.551 | 1,229,600 |
| 2023-03-03 | 54.000 | 54.000 | 53.000 | 54.000 | 53.543 | 390,100 |
| 2023-03-02 | 53.000 | 54.000 | 53.000 | 54.000 | 53.543 | 344,900 |
| 2023-03-01 | 53.000 | 54.000 | 52.000 | 53.000 | 52.551 | 938,600 |
| 2023-02-28 | 54.000 | 56.000 | 53.000 | 53.000 | 52.551 | 4,692,200 |
| 2023-02-27 | 54.000 | 55.000 | 53.000 | 54.000 | 53.543 | 929,700 |
| 2023-02-24 | 54.000 | 55.000 | 53.000 | 53.000 | 52.551 | 746,700 |
| 2023-02-23 | 53.000 | 54.000 | 53.000 | 54.000 | 53.543 | 1,420,500 |
| 2023-02-22 | 55.000 | 55.000 | 53.000 | 53.000 | 52.551 | 2,722,000 |
| 2023-02-21 | 53.000 | 59.000 | 52.000 | 54.000 | 53.543 | 16,703,500 |
| 2023-02-20 | 53.000 | 53.000 | 52.000 | 53.000 | 52.551 | 327,100 |
| 2023-02-17 | 53.000 | 54.000 | 52.000 | 53.000 | 52.551 | 852,800 |
| 2023-02-16 | 53.000 | 54.000 | 52.000 | 53.000 | 52.551 | 1,231,400 |
| 2023-02-15 | 53.000 | 54.000 | 52.000 | 54.000 | 53.543 | 1,067,400 |
| 2023-02-14 | 52.000 | 54.000 | 52.000 | 53.000 | 52.551 | 1,806,700 |
| 2023-02-13 | 52.000 | 54.000 | 52.000 | 52.000 | 51.560 | 1,331,400 |
| 2023-02-10 | 54.000 | 54.000 | 52.000 | 52.000 | 51.560 | 1,135,300 |
| 2023-02-09 | 54.000 | 55.000 | 53.000 | 53.000 | 52.551 | 1,958,800 |
| 2023-02-08 | 54.000 | 55.000 | 53.000 | 54.000 | 53.543 | 1,416,500 |
| 2023-02-07 | 56.000 | 57.000 | 53.000 | 54.000 | 53.543 | 6,201,000 |
| 2023-02-06 | 54.000 | 58.000 | 53.000 | 56.000 | 55.526 | 18,104,400 |
| 2023-02-03 | 53.000 | 54.000 | 52.000 | 54.000 | 53.543 | 415,400 |
| 2023-02-02 | 54.000 | 54.000 | 53.000 | 53.000 | 52.551 | 3,889,700 |
| 2023-02-01 | 54.000 | 54.000 | 53.000 | 53.000 | 52.551 | 1,408,000 |
| 2023-01-31 | 54.000 | 56.000 | 53.000 | 54.000 | 53.543 | 9,507,100 |
| 2023-01-30 | 53.000 | 55.000 | 53.000 | 53.000 | 52.551 | 2,100,300 |
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.