Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 82.000 | 83.000 | 81.000 | 82.000 | 81.306 | 7,613,700 |
| 2022-08-09 | 81.000 | 84.000 | 81.000 | 82.000 | 81.306 | 21,815,600 |
| 2022-08-08 | 82.000 | 83.000 | 81.000 | 81.000 | 80.314 | 8,842,000 |
| 2022-08-05 | 83.000 | 83.000 | 81.000 | 82.000 | 81.306 | 8,817,300 |
| 2022-08-04 | 83.000 | 83.000 | 81.000 | 82.000 | 81.306 | 8,503,800 |
| 2022-08-03 | 83.000 | 84.000 | 82.000 | 83.000 | 82.297 | 12,806,300 |
| 2022-08-02 | 85.000 | 86.000 | 83.000 | 83.000 | 82.297 | 10,259,200 |
| 2022-08-01 | 87.000 | 88.000 | 84.000 | 85.000 | 84.281 | 37,762,400 |
| 2022-07-29 | 84.000 | 87.000 | 83.000 | 86.000 | 85.272 | 54,179,600 |
| 2022-07-28 | 83.000 | 84.000 | 82.000 | 83.000 | 82.297 | 27,306,100 |
| 2022-07-27 | 81.000 | 84.000 | 81.000 | 82.000 | 81.306 | 25,752,400 |
| 2022-07-26 | 81.000 | 82.000 | 80.000 | 81.000 | 80.314 | 14,040,700 |
| 2022-07-25 | 83.000 | 84.000 | 81.000 | 81.000 | 80.314 | 16,519,000 |
| 2022-07-22 | 83.000 | 83.000 | 81.000 | 82.000 | 81.306 | 15,206,400 |
| 2022-07-21 | 83.000 | 84.000 | 82.000 | 82.000 | 81.306 | 43,120,800 |
| 2022-07-20 | 83.000 | 95.000 | 82.000 | 83.000 | 82.297 | 515,877,400 |
| 2022-07-19 | 82.000 | 85.000 | 82.000 | 83.000 | 82.297 | 22,649,900 |
| 2022-07-18 | 82.000 | 86.000 | 81.000 | 82.000 | 81.306 | 102,319,000 |
| 2022-07-15 | 84.000 | 84.000 | 81.000 | 81.000 | 80.314 | 11,468,400 |
| 2022-07-14 | 87.000 | 87.000 | 83.000 | 84.000 | 83.289 | 45,556,100 |
| 2022-07-13 | 85.000 | 88.000 | 84.000 | 86.000 | 85.272 | 55,234,700 |
| 2022-07-12 | 84.000 | 87.000 | 84.000 | 84.000 | 83.289 | 8,883,500 |
| 2022-07-11 | 88.000 | 88.000 | 84.000 | 84.000 | 83.289 | 11,484,900 |
| 2022-07-08 | 85.000 | 89.000 | 83.000 | 86.000 | 85.272 | 94,831,000 |
| 2022-07-07 | 82.000 | 86.000 | 81.000 | 84.000 | 83.289 | 58,932,800 |
| 2022-07-06 | 83.000 | 86.000 | 79.000 | 83.000 | 82.297 | 23,344,500 |
| 2022-07-05 | 82.000 | 88.000 | 80.000 | 82.000 | 81.306 | 65,009,100 |
| 2022-07-04 | 86.000 | 88.000 | 81.000 | 81.000 | 80.314 | 26,072,800 |
| 2022-07-01 | 93.000 | 99.000 | 86.000 | 87.000 | 86.264 | 187,300,700 |
| 2022-06-30 | 96.000 | 96.000 | 91.000 | 92.000 | 91.221 | 85,702,700 |
| 2022-06-29 | 92.000 | 97.000 | 92.000 | 95.000 | 94.196 | 55,503,700 |
| 2022-06-28 | 96.000 | 96.000 | 91.000 | 92.000 | 91.221 | 21,989,500 |
| 2022-06-27 | 103.00 | 109.00 | 96.000 | 96.000 | 95.187 | 232,832,100 |
| 2022-06-24 | 105.00 | 105.00 | 98.000 | 103.00 | 102.13 | 147,606,000 |
| 2022-06-23 | 91.000 | 107.00 | 91.000 | 105.00 | 104.11 | 468,248,500 |
| 2022-06-22 | 96.000 | 97.000 | 91.000 | 91.000 | 90.230 | 42,876,300 |
| 2022-06-21 | 91.000 | 97.000 | 90.000 | 94.000 | 93.204 | 72,099,200 |
| 2022-06-20 | 88.000 | 94.000 | 87.000 | 90.000 | 89.238 | 42,808,000 |
| 2022-06-17 | 93.000 | 94.000 | 88.000 | 88.000 | 87.255 | 36,690,300 |
| 2022-06-16 | 86.000 | 96.000 | 85.000 | 93.000 | 92.213 | 98,537,700 |
| 2022-06-15 | 91.000 | 92.000 | 85.000 | 85.000 | 84.281 | 17,584,400 |
| 2022-06-14 | 95.000 | 102.00 | 89.000 | 90.000 | 89.238 | 91,611,300 |
| 2022-06-13 | 101.00 | 101.00 | 95.000 | 95.000 | 94.196 | 27,884,800 |
| 2022-06-10 | 105.00 | 106.00 | 101.00 | 102.00 | 101.14 | 13,946,700 |
| 2022-06-09 | 105.00 | 109.00 | 104.00 | 104.00 | 103.12 | 21,354,700 |
| 2022-06-08 | 106.00 | 106.00 | 104.00 | 105.00 | 104.11 | 9,544,800 |
| 2022-06-07 | 105.00 | 109.00 | 103.00 | 106.00 | 105.10 | 22,598,700 |
| 2022-06-06 | 108.00 | 112.00 | 106.00 | 106.00 | 105.10 | 14,266,900 |
| 2022-06-03 | 110.00 | 114.00 | 108.00 | 109.00 | 108.08 | 37,729,900 |
| 2022-06-02 | 107.00 | 110.00 | 105.00 | 108.00 | 107.09 | 17,732,800 |
| 2022-05-31 | 111.00 | 113.00 | 105.00 | 105.00 | 104.11 | 38,386,000 |
| 2022-05-30 | 104.00 | 111.00 | 103.00 | 107.00 | 106.09 | 36,495,800 |
| 2022-05-27 | 106.00 | 107.00 | 103.00 | 104.00 | 103.12 | 12,914,200 |
| 2022-05-25 | 108.00 | 108.00 | 105.00 | 105.00 | 104.11 | 9,057,100 |
| 2022-05-24 | 107.00 | 110.00 | 105.00 | 107.00 | 106.09 | 22,010,900 |
| 2022-05-23 | 108.00 | 109.00 | 105.00 | 105.00 | 104.11 | 11,777,600 |
| 2022-05-20 | 106.00 | 112.00 | 105.00 | 108.00 | 107.09 | 45,363,800 |
| 2022-05-19 | 104.00 | 111.00 | 103.00 | 105.00 | 104.11 | 29,805,800 |
| 2022-05-18 | 108.00 | 110.00 | 105.00 | 105.00 | 104.11 | 11,664,900 |
| 2022-05-17 | 108.00 | 110.00 | 103.00 | 107.00 | 106.09 | 22,845,300 |
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.