Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 142.00 | 144.00 | 134.00 | 137.00 | 137.00 | 69,617,600 |
| 2026-07-24 | 134.00 | 151.00 | 133.00 | 139.00 | 139.00 | 530,964,800 |
| 2026-07-23 | 132.00 | 137.00 | 130.00 | 130.00 | 130.00 | 61,961,900 |
| 2026-07-22 | 135.00 | 139.00 | 130.00 | 132.00 | 132.00 | 60,280,600 |
| 2026-07-21 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 44,844,500 |
| 2026-07-20 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 20,721,500 |
| 2026-07-17 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 23,465,500 |
| 2026-07-16 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 26,302,100 |
| 2026-07-15 | 126.00 | 134.00 | 126.00 | 128.00 | 128.00 | 66,980,600 |
| 2026-07-14 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 20,968,200 |
| 2026-07-13 | 128.00 | 128.00 | 121.00 | 125.00 | 125.00 | 21,079,800 |
| 2026-07-10 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 12,476,900 |
| 2026-07-09 | 126.00 | 132.00 | 122.00 | 128.00 | 128.00 | 37,121,800 |
| 2026-07-08 | 135.00 | 136.00 | 125.00 | 127.00 | 126.50 | 40,351,900 |
| 2026-07-07 | 135.00 | 136.00 | 131.00 | 135.00 | 134.47 | 51,976,600 |
| 2026-07-06 | 134.00 | 135.00 | 129.00 | 133.00 | 132.48 | 38,535,900 |
| 2026-07-03 | 128.00 | 140.00 | 128.00 | 132.00 | 131.48 | 84,885,700 |
| 2026-07-02 | 131.00 | 132.00 | 127.00 | 128.00 | 127.50 | 23,363,700 |
| 2026-07-01 | 129.00 | 132.00 | 124.00 | 129.00 | 128.49 | 38,144,000 |
| 2026-06-30 | 134.00 | 136.00 | 128.00 | 128.00 | 127.50 | 37,259,900 |
| 2026-06-29 | 128.00 | 142.00 | 128.00 | 134.00 | 133.47 | 134,923,800 |
| 2026-06-26 | 137.00 | 139.00 | 124.00 | 128.00 | 127.50 | 44,785,600 |
| 2026-06-25 | 130.00 | 139.00 | 128.00 | 137.00 | 136.46 | 66,733,900 |
| 2026-06-24 | 144.00 | 153.00 | 127.00 | 130.00 | 129.49 | 190,059,100 |
| 2026-06-23 | 153.00 | 156.00 | 137.00 | 141.00 | 140.44 | 195,797,000 |
| 2026-06-22 | 135.00 | 156.00 | 135.00 | 150.00 | 149.41 | 582,968,500 |
| 2026-06-19 | 128.00 | 148.00 | 128.00 | 134.00 | 133.47 | 385,369,700 |
| 2026-06-18 | 140.00 | 142.00 | 122.00 | 126.00 | 125.50 | 180,769,000 |
| 2026-06-17 | 114.00 | 149.00 | 113.00 | 143.00 | 142.44 | 648,567,800 |
| 2026-06-16 | 111.00 | 111.00 | 111.00 | 111.00 | 110.56 | 0 |
| 2026-06-15 | 113.00 | 127.00 | 110.00 | 111.00 | 110.56 | 140,711,800 |
| 2026-06-12 | 110.00 | 120.00 | 106.00 | 113.00 | 112.56 | 110,178,900 |
| 2026-06-11 | 102.00 | 124.00 | 100.00 | 110.00 | 109.57 | 240,861,400 |
| 2026-06-10 | 104.00 | 106.00 | 96.000 | 102.00 | 101.60 | 25,199,300 |
| 2026-06-09 | 90.000 | 99.000 | 90.000 | 99.000 | 98.610 | 34,571,700 |
| 2026-06-08 | 96.000 | 101.00 | 85.000 | 92.000 | 91.638 | 33,223,400 |
| 2026-06-05 | 107.00 | 110.00 | 94.000 | 97.000 | 96.618 | 15,572,200 |
| 2026-06-04 | 111.00 | 111.00 | 95.000 | 104.00 | 103.59 | 25,542,400 |
| 2026-06-03 | 129.00 | 130.00 | 110.00 | 111.00 | 110.56 | 35,397,200 |
| 2026-06-02 | 130.00 | 137.00 | 127.00 | 129.00 | 128.49 | 37,583,200 |
| 2026-06-01 | 130.00 | 130.00 | 130.00 | 130.00 | 129.49 | 0 |
| 2026-05-29 | 125.00 | 134.00 | 123.00 | 130.00 | 129.49 | 32,223,200 |
| 2026-05-28 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | 0 |
| 2026-05-27 | 127.00 | 127.00 | 127.00 | 127.00 | 126.50 | 0 |
| 2026-05-26 | 139.00 | 139.00 | 126.00 | 127.00 | 126.50 | 37,588,100 |
| 2026-05-25 | 137.00 | 147.00 | 134.00 | 137.00 | 136.46 | 88,553,500 |
| 2026-05-22 | 125.00 | 153.00 | 117.00 | 135.00 | 134.47 | 293,562,000 |
| 2026-05-21 | 147.00 | 148.00 | 125.00 | 125.00 | 124.51 | 76,794,400 |
| 2026-05-20 | 153.00 | 156.00 | 141.00 | 147.00 | 146.42 | 70,538,200 |
| 2026-05-19 | 170.00 | 175.00 | 145.00 | 155.00 | 154.39 | 194,338,000 |
| 2026-05-18 | 162.00 | 174.00 | 153.00 | 166.00 | 165.35 | 108,602,700 |
| 2026-05-15 | 165.00 | 165.00 | 165.00 | 165.00 | 164.35 | 0 |
| 2026-05-14 | 165.00 | 165.00 | 165.00 | 165.00 | 164.35 | 0 |
| 2026-05-13 | 175.00 | 184.00 | 152.00 | 165.00 | 164.35 | 165,796,000 |
| 2026-05-12 | 193.00 | 199.00 | 177.00 | 178.00 | 177.30 | 521,005,500 |
| 2026-05-11 | 172.00 | 206.00 | 159.00 | 192.00 | 191.24 | 1,585,707,000 |
| 2026-05-08 | 232.00 | 238.00 | 187.00 | 187.00 | 186.26 | 773,540,200 |
| 2026-05-07 | 170.00 | 220.00 | 160.00 | 220.00 | 219.13 | 1,621,641,200 |
| 2026-05-06 | 164.00 | 165.00 | 148.00 | 164.00 | 163.35 | 116,309,800 |
| 2026-05-05 | 167.00 | 174.00 | 154.00 | 164.00 | 163.35 | 207,179,700 |
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.