Sinergi Inti Plastindo historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	77.827	79.483	76.171	76.171	75.527	16,332,046
2021-11-10	76.171	80.311	74.515	76.999	76.347	28,690,900
2021-11-09	74.515	79.483	74.515	75.343	74.706	16,382,774
2021-11-08	75.343	78.655	75.343	76.171	75.527	11,430,415
2021-11-05	77.827	78.655	74.515	75.343	74.706	12,183,722
2021-11-04	80.311	81.967	76.999	77.827	77.168	21,598,192
2021-11-03	75.343	85.279	75.343	80.311	79.631	68,576,574
2021-11-02	72.860	78.655	72.860	76.999	76.347	6,415,371
2021-11-01	81.139	81.139	76.171	77.827	77.168	14,269,358
2021-10-29	78.655	87.763	78.655	79.483	78.810	104,752,599
2021-10-28	76.171	77.827	70.376	77.827	77.168	81,119,498
2021-10-27	68.720	77.827	67.064	75.343	74.706	146,927,182
2021-10-26	65.408	69.548	65.408	68.720	68.138	21,549,518
2021-10-25	67.064	67.892	64.580	65.408	64.854	11,922,233
2021-10-22	72.860	73.688	67.064	67.064	66.496	25,254,456
2021-10-21	72.032	74.515	70.376	72.032	71.422	26,964,707
2021-10-19	71.204	90.246	68.720	72.032	71.422	236,982,618
2021-10-18	62.096	72.032	62.096	70.376	69.780	40,399,835
2021-10-15	62.096	64.580	62.096	62.096	61.571	4,507,645
2021-10-14	60.440	65.408	60.440	62.924	62.392	7,579,453

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.