Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 70.000 | 70.000 | 66.000 | 67.000 | 66.433 | 8,333,500 |
| 2022-11-02 | 74.000 | 74.000 | 68.000 | 70.000 | 69.408 | 7,905,100 |
| 2022-11-01 | 71.000 | 74.000 | 70.000 | 72.000 | 71.391 | 22,031,900 |
| 2022-10-31 | 72.000 | 73.000 | 68.000 | 70.000 | 69.408 | 8,970,300 |
| 2022-10-28 | 68.000 | 75.000 | 68.000 | 71.000 | 70.399 | 43,108,700 |
| 2022-10-27 | 64.000 | 69.000 | 64.000 | 68.000 | 67.424 | 16,252,100 |
| 2022-10-26 | 64.000 | 66.000 | 64.000 | 64.000 | 63.458 | 2,409,100 |
| 2022-10-25 | 65.000 | 66.000 | 63.000 | 64.000 | 63.458 | 4,951,500 |
| 2022-10-24 | 65.000 | 67.000 | 64.000 | 65.000 | 64.450 | 3,215,600 |
| 2022-10-21 | 62.000 | 65.000 | 62.000 | 64.000 | 63.458 | 4,503,900 |
| 2022-10-20 | 60.000 | 63.000 | 60.000 | 62.000 | 61.475 | 3,048,300 |
| 2022-10-19 | 60.000 | 64.000 | 59.000 | 60.000 | 59.492 | 7,817,300 |
| 2022-10-18 | 64.000 | 64.000 | 59.000 | 60.000 | 59.492 | 5,939,300 |
| 2022-10-17 | 70.000 | 71.000 | 62.000 | 62.000 | 61.475 | 13,354,300 |
| 2022-10-14 | 68.000 | 69.000 | 65.000 | 66.000 | 65.441 | 5,477,300 |
| 2022-10-13 | 70.000 | 70.000 | 66.000 | 67.000 | 66.433 | 9,039,800 |
| 2022-10-12 | 71.000 | 72.000 | 69.000 | 70.000 | 69.408 | 2,599,400 |
| 2022-10-11 | 71.000 | 72.000 | 70.000 | 70.000 | 69.408 | 3,636,500 |
| 2022-10-10 | 71.000 | 73.000 | 71.000 | 71.000 | 70.399 | 2,514,300 |
| 2022-10-07 | 73.000 | 74.000 | 72.000 | 72.000 | 71.391 | 3,358,200 |
| 2022-10-06 | 73.000 | 74.000 | 72.000 | 73.000 | 72.382 | 3,502,300 |
| 2022-10-05 | 74.000 | 76.000 | 72.000 | 73.000 | 72.382 | 12,019,200 |
| 2022-10-04 | 69.000 | 73.000 | 69.000 | 73.000 | 72.382 | 6,136,500 |
| 2022-10-03 | 72.000 | 72.000 | 69.000 | 69.000 | 68.416 | 5,424,200 |
| 2022-09-30 | 75.000 | 75.000 | 70.000 | 72.000 | 71.391 | 12,081,900 |
| 2022-09-29 | 75.000 | 77.000 | 74.000 | 75.000 | 74.365 | 8,428,400 |
| 2022-09-28 | 76.000 | 78.000 | 75.000 | 75.000 | 74.365 | 11,454,800 |
| 2022-09-27 | 75.000 | 77.000 | 75.000 | 75.000 | 74.365 | 3,195,200 |
| 2022-09-26 | 77.000 | 77.000 | 74.000 | 75.000 | 74.365 | 5,583,900 |
| 2022-09-23 | 75.000 | 77.000 | 75.000 | 76.000 | 75.357 | 2,504,900 |
| 2022-09-22 | 75.000 | 77.000 | 75.000 | 75.000 | 74.365 | 5,174,900 |
| 2022-09-21 | 75.000 | 80.000 | 74.000 | 75.000 | 74.365 | 15,918,900 |
| 2022-09-20 | 76.000 | 77.000 | 75.000 | 75.000 | 74.365 | 7,023,100 |
| 2022-09-19 | 76.000 | 78.000 | 76.000 | 76.000 | 75.357 | 4,086,900 |
| 2022-09-16 | 78.000 | 79.000 | 76.000 | 76.000 | 75.357 | 7,806,100 |
| 2022-09-15 | 82.000 | 82.000 | 78.000 | 78.000 | 77.340 | 11,450,200 |
| 2022-09-14 | 77.000 | 81.000 | 77.000 | 80.000 | 79.323 | 28,256,800 |
| 2022-09-13 | 77.000 | 79.000 | 76.000 | 77.000 | 76.348 | 4,892,300 |
| 2022-09-12 | 78.000 | 79.000 | 76.000 | 76.000 | 75.357 | 6,987,600 |
| 2022-09-09 | 77.000 | 81.000 | 75.000 | 78.000 | 77.340 | 27,434,400 |
| 2022-09-08 | 78.000 | 79.000 | 75.000 | 76.000 | 75.357 | 12,500,000 |
| 2022-09-07 | 79.000 | 82.000 | 76.000 | 77.000 | 76.348 | 16,639,300 |
| 2022-09-06 | 77.000 | 80.000 | 74.000 | 79.000 | 78.331 | 34,191,100 |
| 2022-09-05 | 74.000 | 77.000 | 72.000 | 76.000 | 75.357 | 23,772,400 |
| 2022-09-02 | 75.000 | 75.000 | 73.000 | 74.000 | 73.374 | 5,560,700 |
| 2022-09-01 | 75.000 | 76.000 | 72.000 | 74.000 | 73.374 | 8,284,100 |
| 2022-08-31 | 76.000 | 77.000 | 75.000 | 75.000 | 74.365 | 5,462,000 |
| 2022-08-30 | 77.000 | 77.000 | 75.000 | 76.000 | 75.357 | 5,712,800 |
| 2022-08-29 | 76.000 | 77.000 | 75.000 | 77.000 | 76.348 | 4,046,600 |
| 2022-08-26 | 77.000 | 77.000 | 75.000 | 76.000 | 75.357 | 5,271,200 |
| 2022-08-25 | 76.000 | 78.000 | 75.000 | 77.000 | 76.348 | 9,286,700 |
| 2022-08-24 | 77.000 | 79.000 | 76.000 | 76.000 | 75.357 | 2,873,000 |
| 2022-08-23 | 77.000 | 77.000 | 75.000 | 76.000 | 75.357 | 6,286,000 |
| 2022-08-22 | 81.000 | 81.000 | 76.000 | 77.000 | 76.348 | 31,165,800 |
| 2022-08-19 | 82.000 | 82.000 | 80.000 | 81.000 | 80.314 | 7,219,500 |
| 2022-08-18 | 81.000 | 82.000 | 80.000 | 82.000 | 81.306 | 5,640,100 |
| 2022-08-16 | 82.000 | 82.000 | 80.000 | 81.000 | 80.314 | 14,593,900 |
| 2022-08-15 | 83.000 | 83.000 | 81.000 | 82.000 | 81.306 | 8,589,000 |
| 2022-08-12 | 83.000 | 84.000 | 82.000 | 82.000 | 81.306 | 7,110,800 |
| 2022-08-11 | 82.000 | 84.000 | 82.000 | 82.000 | 81.306 | 13,014,700 |
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.