Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 185.00 | 195.00 | 159.00 | 165.00 | 164.35 | 430,551,500 |
| 2026-05-01 | 174.00 | 174.00 | 174.00 | 174.00 | 173.32 | 0 |
| 2026-04-30 | 165.00 | 202.00 | 147.00 | 174.00 | 173.32 | 1,466,179,400 |
| 2026-04-29 | 170.00 | 210.00 | 160.00 | 163.00 | 162.36 | 1,912,829,400 |
| 2026-04-28 | 130.00 | 159.00 | 129.00 | 159.00 | 158.37 | 1,731,529,700 |
| 2026-04-27 | 98.000 | 118.00 | 96.000 | 118.00 | 117.54 | 899,890,600 |
| 2026-04-24 | 91.000 | 92.000 | 87.000 | 88.000 | 87.654 | 17,850,600 |
| 2026-04-23 | 96.000 | 96.000 | 91.000 | 92.000 | 91.638 | 17,923,800 |
| 2026-04-22 | 95.000 | 97.000 | 93.000 | 95.000 | 94.626 | 33,711,300 |
| 2026-04-21 | 94.000 | 95.000 | 88.000 | 94.000 | 93.630 | 38,202,400 |
| 2026-04-20 | 95.000 | 99.000 | 92.000 | 93.000 | 92.634 | 46,404,100 |
| 2026-04-17 | 104.00 | 104.00 | 93.000 | 93.000 | 92.634 | 84,279,700 |
| 2026-04-16 | 106.00 | 106.00 | 101.00 | 102.00 | 101.60 | 32,945,300 |
| 2026-04-15 | 108.00 | 113.00 | 100.00 | 105.00 | 104.59 | 230,421,100 |
| 2026-04-14 | 112.00 | 114.00 | 102.00 | 108.00 | 107.57 | 139,965,600 |
| 2026-04-13 | 106.00 | 116.00 | 105.00 | 111.00 | 110.56 | 475,910,400 |
| 2026-04-10 | 107.00 | 113.00 | 100.00 | 102.00 | 101.60 | 276,457,800 |
| 2026-04-09 | 96.000 | 111.00 | 95.000 | 105.00 | 104.59 | 610,341,600 |
| 2026-04-08 | 105.00 | 112.00 | 91.000 | 94.000 | 93.630 | 342,699,300 |
| 2026-04-07 | 88.000 | 110.00 | 88.000 | 106.00 | 105.58 | 1,012,822,900 |
| 2026-04-06 | 68.000 | 90.000 | 68.000 | 84.000 | 83.669 | 482,143,600 |
| 2026-04-02 | 66.000 | 74.000 | 62.000 | 67.000 | 66.736 | 68,337,800 |
| 2026-04-01 | 61.000 | 79.000 | 61.000 | 65.000 | 64.744 | 204,462,500 |
| 2026-03-31 | 62.000 | 63.000 | 60.000 | 60.000 | 59.764 | 1,784,400 |
| 2026-03-30 | 60.000 | 62.000 | 60.000 | 61.000 | 60.760 | 2,735,000 |
| 2026-03-27 | 61.000 | 63.000 | 59.000 | 62.000 | 61.756 | 3,864,900 |
| 2026-03-26 | 61.000 | 69.000 | 60.000 | 61.000 | 60.760 | 11,755,100 |
| 2026-03-25 | 58.000 | 64.000 | 56.000 | 62.000 | 61.756 | 5,900,900 |
| 2026-03-17 | 56.000 | 63.000 | 56.000 | 58.000 | 57.772 | 8,486,500 |
| 2026-03-16 | 60.000 | 60.000 | 54.000 | 57.000 | 56.776 | 4,121,100 |
| 2026-03-13 | 63.000 | 63.000 | 58.000 | 60.000 | 59.764 | 4,348,100 |
| 2026-03-12 | 65.000 | 68.000 | 63.000 | 63.000 | 62.752 | 6,636,100 |
| 2026-03-11 | 69.000 | 71.000 | 64.000 | 66.000 | 65.740 | 15,863,900 |
| 2026-03-10 | 65.000 | 76.000 | 65.000 | 68.000 | 67.732 | 15,543,700 |
| 2026-03-09 | 66.000 | 67.000 | 61.000 | 63.000 | 62.752 | 5,601,600 |
| 2026-03-06 | 71.000 | 72.000 | 67.000 | 70.000 | 69.724 | 3,748,300 |
| 2026-03-05 | 73.000 | 74.000 | 70.000 | 72.000 | 71.717 | 2,375,800 |
| 2026-03-04 | 75.000 | 75.000 | 68.000 | 69.000 | 68.728 | 7,613,900 |
| 2026-03-03 | 73.000 | 74.000 | 70.000 | 74.000 | 73.709 | 5,390,000 |
| 2026-03-02 | 75.000 | 78.000 | 70.000 | 73.000 | 72.713 | 15,778,400 |
| 2026-02-27 | 79.000 | 81.000 | 76.000 | 79.000 | 78.689 | 5,815,500 |
| 2026-02-26 | 85.000 | 86.000 | 78.000 | 79.000 | 78.689 | 15,520,200 |
| 2026-02-25 | 86.000 | 88.000 | 84.000 | 85.000 | 84.665 | 19,793,900 |
| 2026-02-24 | 84.000 | 88.000 | 83.000 | 85.000 | 84.665 | 38,124,900 |
| 2026-02-23 | 83.000 | 85.000 | 82.000 | 84.000 | 83.669 | 13,859,300 |
| 2026-02-20 | 85.000 | 86.000 | 80.000 | 83.000 | 82.673 | 22,485,200 |
| 2026-02-19 | 78.000 | 93.000 | 78.000 | 84.000 | 83.669 | 112,461,200 |
| 2026-02-18 | 79.000 | 80.000 | 77.000 | 78.000 | 77.693 | 9,349,200 |
| 2026-02-13 | 82.000 | 83.000 | 79.000 | 80.000 | 79.685 | 11,828,900 |
| 2026-02-12 | 78.000 | 89.000 | 78.000 | 82.000 | 81.677 | 99,552,000 |
| 2026-02-11 | 75.000 | 82.000 | 73.000 | 78.000 | 77.693 | 19,134,600 |
| 2026-02-10 | 74.000 | 78.000 | 71.000 | 75.000 | 74.705 | 6,380,100 |
| 2026-02-09 | 73.000 | 76.000 | 70.000 | 74.000 | 73.709 | 8,761,400 |
| 2026-02-06 | 75.000 | 80.000 | 71.000 | 73.000 | 72.713 | 11,468,400 |
| 2026-02-05 | 74.000 | 83.000 | 74.000 | 77.000 | 76.697 | 22,819,500 |
| 2026-02-04 | 74.000 | 76.000 | 71.000 | 74.000 | 73.709 | 6,248,900 |
| 2026-02-03 | 69.000 | 75.000 | 65.000 | 74.000 | 73.709 | 13,929,100 |
| 2026-02-02 | 80.000 | 83.000 | 68.000 | 70.000 | 69.724 | 19,642,400 |
| 2026-01-30 | 70.000 | 86.000 | 70.000 | 78.000 | 77.693 | 55,856,700 |
| 2026-01-29 | 76.000 | 78.000 | 65.000 | 68.000 | 67.732 | 46,016,300 |
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.