Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 110.00 | 114.00 | 103.00 | 105.00 | 104.11 | 68,469,700 |
| 2022-05-12 | 102.00 | 120.00 | 102.00 | 109.00 | 108.08 | 229,327,200 |
| 2022-05-11 | 104.00 | 106.00 | 101.00 | 102.00 | 101.14 | 12,052,600 |
| 2022-05-10 | 110.00 | 113.00 | 100.00 | 104.00 | 103.12 | 120,017,000 |
| 2022-05-09 | 111.00 | 112.00 | 105.00 | 107.00 | 106.09 | 13,219,300 |
| 2022-04-28 | 117.00 | 118.00 | 110.00 | 111.00 | 110.06 | 40,077,200 |
| 2022-04-27 | 114.00 | 121.00 | 110.00 | 116.00 | 115.02 | 78,714,500 |
| 2022-04-26 | 117.00 | 118.00 | 108.00 | 113.00 | 112.04 | 32,261,500 |
| 2022-04-25 | 118.00 | 121.00 | 110.00 | 113.00 | 112.04 | 43,969,500 |
| 2022-04-22 | 107.00 | 117.00 | 104.00 | 117.00 | 116.01 | 57,052,400 |
| 2022-04-21 | 112.00 | 118.00 | 107.00 | 107.00 | 106.09 | 46,770,900 |
| 2022-04-20 | 122.00 | 124.00 | 114.00 | 114.00 | 113.04 | 36,994,700 |
| 2022-04-19 | 126.00 | 132.00 | 121.00 | 122.00 | 120.97 | 51,171,300 |
| 2022-04-18 | 130.00 | 132.00 | 124.00 | 126.00 | 124.93 | 42,746,600 |
| 2022-04-14 | 121.00 | 130.00 | 120.00 | 130.00 | 128.90 | 85,659,100 |
| 2022-04-13 | 123.00 | 127.00 | 119.00 | 121.00 | 119.98 | 52,928,600 |
| 2022-04-12 | 120.00 | 130.00 | 112.00 | 122.00 | 120.97 | 170,909,000 |
| 2022-04-11 | 125.00 | 129.00 | 120.00 | 120.00 | 118.98 | 53,231,200 |
| 2022-04-08 | 134.00 | 134.00 | 123.00 | 128.00 | 126.92 | 75,410,900 |
| 2022-04-07 | 136.00 | 138.00 | 129.00 | 132.00 | 130.88 | 59,248,600 |
| 2022-04-06 | 135.00 | 145.00 | 132.00 | 134.00 | 132.87 | 214,971,100 |
| 2022-04-05 | 137.00 | 137.00 | 130.00 | 135.00 | 133.86 | 75,570,100 |
| 2022-04-04 | 123.00 | 142.00 | 122.00 | 136.00 | 134.85 | 484,528,100 |
| 2022-04-01 | 118.00 | 124.00 | 116.00 | 122.00 | 120.97 | 109,359,800 |
| 2022-03-31 | 117.00 | 124.00 | 115.00 | 116.00 | 115.02 | 144,573,200 |
| 2022-03-30 | 120.00 | 125.00 | 114.00 | 116.00 | 115.02 | 144,739,600 |
| 2022-03-29 | 100.00 | 132.00 | 96.000 | 119.00 | 117.99 | 633,926,000 |
| 2022-03-28 | 107.00 | 108.00 | 101.00 | 101.00 | 100.15 | 20,925,600 |
| 2022-03-25 | 108.00 | 112.00 | 105.00 | 107.00 | 106.09 | 50,357,000 |
| 2022-03-24 | 104.00 | 109.00 | 102.00 | 107.00 | 106.09 | 60,065,500 |
| 2022-03-23 | 97.000 | 107.00 | 96.000 | 104.00 | 103.12 | 88,520,200 |
| 2022-03-22 | 93.000 | 102.00 | 93.000 | 96.000 | 95.187 | 33,407,000 |
| 2022-03-21 | 106.00 | 107.00 | 98.000 | 99.000 | 98.162 | 76,825,100 |
| 2022-03-18 | 102.00 | 109.00 | 102.00 | 105.00 | 104.11 | 62,157,300 |
| 2022-03-17 | 104.00 | 107.00 | 100.00 | 103.00 | 102.13 | 36,777,000 |
| 2022-03-16 | 108.00 | 110.00 | 103.00 | 103.00 | 102.13 | 53,270,100 |
| 2022-03-15 | 115.00 | 118.00 | 108.00 | 108.00 | 107.09 | 81,486,100 |
| 2022-03-14 | 108.00 | 119.00 | 108.00 | 116.00 | 115.02 | 163,812,800 |
| 2022-03-11 | 108.00 | 123.00 | 108.00 | 108.00 | 107.09 | 78,828,500 |
| 2022-03-10 | 128.00 | 128.00 | 116.00 | 116.00 | 115.02 | 17,638,700 |
| 2022-03-09 | 129.99 | 137.44 | 122.54 | 124.19 | 123.14 | 35,815,374 |
| 2022-03-08 | 139.92 | 141.58 | 130.82 | 130.82 | 129.71 | 40,143,781 |
| 2022-03-07 | 135.78 | 147.37 | 132.47 | 139.92 | 138.74 | 76,625,018 |
| 2022-03-04 | 129.99 | 137.44 | 129.16 | 134.96 | 133.81 | 37,753,416 |
| 2022-03-02 | 136.61 | 139.10 | 125.85 | 128.33 | 127.25 | 76,466,675 |
| 2022-03-01 | 120.88 | 139.10 | 115.91 | 133.30 | 132.17 | 110,861,913 |
| 2022-02-25 | 110.12 | 120.05 | 105.98 | 120.05 | 119.04 | 57,875,431 |
| 2022-02-24 | 119.22 | 129.99 | 108.46 | 108.46 | 107.54 | 196,011,370 |
| 2022-02-23 | 115.91 | 119.22 | 115.91 | 115.91 | 114.93 | 46,513,135 |
| 2022-02-22 | 124.19 | 126.68 | 124.19 | 124.19 | 123.14 | 8,790,518 |
| 2022-02-21 | 143.24 | 143.24 | 133.30 | 133.30 | 132.17 | 61,730,620 |
| 2022-02-18 | 136.61 | 144.89 | 136.61 | 143.24 | 142.02 | 29,322,340 |
| 2022-02-17 | 151.51 | 153.17 | 141.58 | 143.24 | 142.02 | 64,464,364 |
| 2022-02-16 | 138.27 | 150.69 | 138.27 | 148.20 | 146.95 | 88,077,898 |
| 2022-02-15 | 135.78 | 145.72 | 134.96 | 138.27 | 137.10 | 55,736,048 |
| 2022-02-14 | 149.03 | 149.03 | 139.10 | 139.10 | 137.92 | 63,129,982 |
| 2022-02-11 | 140.75 | 161.45 | 140.75 | 149.03 | 147.77 | 189,858,092 |
| 2022-02-10 | 140.75 | 147.37 | 138.27 | 139.92 | 138.74 | 32,429,175 |
| 2022-02-09 | 144.06 | 148.20 | 136.61 | 140.75 | 139.56 | 27,837,225 |
| 2022-02-08 | 141.58 | 154.00 | 141.58 | 144.06 | 142.84 | 77,906,619 |
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.