Sinergi Inti Plastindo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	139.10	149.86	132.47	140.75	139.56	157,194,603
2022-02-04	158.14	158.97	142.41	142.41	141.20	104,089,635
2022-02-03	119.22	155.65	119.22	152.34	151.05	446,932,772
2022-02-02	120.88	122.54	117.57	119.22	118.22	20,722,534
2022-01-31	115.91	124.19	115.08	120.05	119.04	39,259,306
2022-01-28	117.57	120.05	113.43	115.08	114.11	18,618,902
2022-01-27	124.19	130.82	116.74	117.57	116.57	50,476,544
2022-01-26	115.08	129.99	112.60	124.19	123.14	111,678,630
2022-01-25	118.40	120.05	111.77	113.43	112.47	32,219,137
2022-01-24	128.33	128.33	120.05	120.05	119.04	30,316,846
2022-01-21	134.13	136.61	128.33	128.33	127.25	27,381,520
2022-01-20	135.78	142.41	129.16	134.13	132.99	107,689,737
2022-01-19	122.54	155.65	121.71	134.13	132.99	403,663,073
2022-01-18	107.63	130.82	106.81	120.88	119.86	181,660,726
2022-01-17	105.98	113.43	104.32	107.63	106.72	59,417,313
2022-01-14	105.98	107.63	104.32	105.15	104.26	5,756,031
2022-01-13	108.46	109.29	105.98	105.98	105.08	12,861,059
2022-01-12	104.32	108.46	104.32	108.46	107.54	15,470,882
2022-01-11	110.95	110.95	104.32	104.32	103.44	16,178,896
2022-01-10	105.15	114.26	101.84	107.63	106.72	96,140,473
2022-01-07	104.32	113.43	101.01	105.15	104.26	83,616,754
2022-01-06	108.46	110.12	105.15	105.15	104.26	21,621,865
2022-01-05	106.81	111.77	103.49	108.46	107.54	23,589,740
2022-01-04	108.46	116.74	103.49	106.81	105.90	74,714,151
2022-01-03	100.18	110.95	99.354	107.63	106.72	29,643,012
2021-12-30	99.354	104.32	99.354	102.67	101.80	8,563,330
2021-12-29	105.15	107.63	101.01	101.84	100.98	12,754,047
2021-12-28	110.95	114.26	105.15	105.15	104.26	23,989,040
2021-12-27	107.63	111.77	101.01	110.95	110.01	25,689,870
2021-12-24	115.08	116.74	107.63	107.63	106.72	19,163,380
2021-12-23	109.29	122.54	105.98	115.08	114.11	76,853,413
2021-12-22	113.43	116.74	104.32	109.29	108.36	48,347,790
2021-12-21	110.95	123.36	110.12	110.12	109.19	72,165,081
2021-12-20	126.68	128.33	118.40	118.40	117.39	17,054,675
2021-12-17	100.18	132.47	99.354	126.68	125.60	327,521,901
2021-12-16	92.730	99.354	86.935	99.354	98.513	31,699,782
2021-12-15	95.214	96.870	91.074	91.074	90.304	8,543,280
2021-12-14	88.591	95.214	83.623	95.214	94.408	22,147,139
2021-12-13	96.042	96.870	89.419	89.419	88.662	7,839,010
2021-12-10	97.698	98.526	92.730	96.042	95.229	13,900,857
2021-12-09	91.074	97.698	87.763	96.042	95.229	57,995,003
2021-12-08	76.999	88.591	76.999	88.591	87.841	58,608,568
2021-12-07	76.171	79.483	72.860	77.827	77.168	10,407,043
2021-12-06	68.720	81.139	68.720	75.343	74.706	37,186,352
2021-12-03	72.032	73.688	71.204	73.688	73.064	4,423,461
2021-12-02	68.720	73.688	68.720	72.860	72.243	5,696,607
2021-12-01	74.515	74.515	69.548	72.860	72.243	3,091,978
2021-11-30	67.892	75.343	67.892	73.688	73.064	11,907,014
2021-11-29	68.720	75.343	68.720	72.860	72.243	7,156,601
2021-11-26	73.688	75.343	71.204	73.688	73.064	8,675,776
2021-11-25	75.343	77.827	72.860	74.515	73.885	8,323,581
2021-11-24	75.343	81.139	75.343	75.343	74.706	4,566,827
2021-11-23	78.655	79.483	76.999	79.483	78.810	4,025,006
2021-11-22	80.311	81.139	77.827	78.655	77.989	6,864,674
2021-11-19	81.139	81.139	78.655	80.311	79.631	3,110,819
2021-11-18	76.999	83.623	76.999	81.139	80.452	6,566,347
2021-11-17	82.795	84.451	79.483	82.795	82.094	16,136,986
2021-11-16	81.967	82.795	78.655	81.967	81.273	29,191,897
2021-11-15	77.827	78.655	76.171	77.827	77.168	7,843,358
2021-11-12	76.171	78.655	75.343	77.827	77.168	13,676,447

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.