Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 76.000 | 78.000 | 65.000 | 68.000 | 67.732 | 46,016,300 |
| 2026-01-28 | 88.000 | 88.000 | 76.000 | 76.000 | 75.701 | 30,320,200 |
| 2026-01-27 | 91.000 | 94.000 | 89.000 | 89.000 | 88.650 | 24,637,400 |
| 2026-01-26 | 89.000 | 98.000 | 83.000 | 90.000 | 89.646 | 105,418,300 |
| 2026-01-23 | 96.000 | 96.000 | 86.000 | 88.000 | 87.654 | 62,815,400 |
| 2026-01-22 | 115.00 | 121.00 | 97.000 | 97.000 | 96.618 | 484,536,500 |
| 2026-01-21 | 86.000 | 113.00 | 84.000 | 113.00 | 112.56 | 724,459,500 |
| 2026-01-20 | 84.000 | 87.000 | 83.000 | 84.000 | 83.669 | 14,010,600 |
| 2026-01-19 | 83.000 | 87.000 | 80.000 | 84.000 | 83.669 | 15,009,900 |
| 2026-01-16 | 83.000 | 83.000 | 83.000 | 83.000 | 82.673 | 0 |
| 2026-01-15 | 83.000 | 84.000 | 80.000 | 83.000 | 82.673 | 19,284,000 |
| 2026-01-14 | 80.000 | 92.000 | 78.000 | 83.000 | 82.673 | 138,268,300 |
| 2026-01-13 | 81.000 | 81.000 | 78.000 | 79.000 | 78.689 | 12,480,500 |
| 2026-01-12 | 83.000 | 84.000 | 80.000 | 81.000 | 80.681 | 9,835,900 |
| 2026-01-09 | 83.000 | 83.000 | 82.000 | 82.000 | 81.677 | 6,883,500 |
| 2026-01-08 | 84.000 | 85.000 | 81.000 | 83.000 | 82.673 | 9,371,700 |
| 2026-01-07 | 85.000 | 86.000 | 83.000 | 83.000 | 82.673 | 9,004,700 |
| 2026-01-06 | 84.000 | 86.000 | 83.000 | 85.000 | 84.665 | 6,928,300 |
| 2026-01-05 | 86.000 | 87.000 | 83.000 | 84.000 | 83.669 | 9,937,800 |
| 2026-01-02 | 83.000 | 87.000 | 82.000 | 85.000 | 84.665 | 9,552,000 |
| 2026-01-01 | 83.000 | 83.000 | 83.000 | 83.000 | 82.673 | 0 |
| 2025-12-31 | 83.000 | 83.000 | 83.000 | 83.000 | 82.673 | 0 |
| 2025-12-30 | 82.000 | 85.000 | 82.000 | 83.000 | 82.673 | 4,437,000 |
| 2025-12-29 | 86.000 | 86.000 | 82.000 | 83.000 | 82.673 | 6,709,600 |
| 2025-12-26 | 84.000 | 84.000 | 84.000 | 84.000 | 83.669 | 0 |
| 2025-12-25 | 84.000 | 84.000 | 84.000 | 84.000 | 83.669 | 0 |
| 2025-12-24 | 84.000 | 86.000 | 82.000 | 84.000 | 83.669 | 7,832,100 |
| 2025-12-23 | 81.000 | 95.000 | 79.000 | 84.000 | 83.669 | 58,232,500 |
| 2025-12-22 | 86.000 | 86.000 | 77.000 | 81.000 | 80.681 | 14,619,400 |
| 2025-12-19 | 88.000 | 88.000 | 85.000 | 86.000 | 85.661 | 9,520,800 |
| 2025-12-18 | 89.000 | 90.000 | 87.000 | 88.000 | 87.654 | 11,082,800 |
| 2025-12-17 | 88.000 | 91.000 | 88.000 | 89.000 | 88.650 | 11,473,800 |
| 2025-12-16 | 89.000 | 93.000 | 87.000 | 88.000 | 87.654 | 17,108,300 |
| 2025-12-15 | 92.000 | 94.000 | 87.000 | 89.000 | 88.650 | 40,839,400 |
| 2025-12-12 | 87.000 | 103.00 | 86.000 | 91.000 | 90.642 | 201,724,100 |
| 2025-12-11 | 90.000 | 90.000 | 86.000 | 87.000 | 86.658 | 26,165,100 |
| 2025-12-10 | 91.000 | 100.00 | 85.000 | 88.000 | 87.654 | 115,184,700 |
| 2025-12-09 | 94.000 | 95.000 | 85.000 | 90.000 | 89.646 | 26,243,400 |
| 2025-12-08 | 98.000 | 98.000 | 91.000 | 93.000 | 92.634 | 17,371,700 |
| 2025-12-05 | 91.000 | 95.000 | 90.000 | 92.000 | 91.638 | 34,995,600 |
| 2025-12-04 | 96.000 | 97.000 | 88.000 | 90.000 | 89.646 | 44,436,200 |
| 2025-12-03 | 87.000 | 106.00 | 84.000 | 94.000 | 93.630 | 356,412,300 |
| 2025-12-02 | 93.000 | 97.000 | 83.000 | 83.000 | 82.673 | 224,554,200 |
| 2025-12-01 | 104.00 | 116.00 | 97.000 | 97.000 | 96.618 | 247,807,100 |
| 2025-11-28 | 125.00 | 145.00 | 113.00 | 113.00 | 112.56 | 236,534,900 |
| 2025-11-27 | 122.00 | 132.00 | 120.00 | 132.00 | 131.48 | 12,251,600 |
| 2025-11-26 | 121.00 | 121.00 | 116.00 | 120.00 | 119.53 | 15,582,700 |
| 2025-11-25 | 116.00 | 116.00 | 115.00 | 116.00 | 115.54 | 6,880,800 |
| 2025-11-24 | 117.00 | 117.00 | 116.00 | 116.00 | 115.54 | 3,861,600 |
| 2025-11-21 | 118.00 | 118.00 | 116.00 | 117.00 | 116.54 | 8,138,400 |
| 2025-11-20 | 119.00 | 119.00 | 118.00 | 118.00 | 117.54 | 5,437,500 |
| 2025-11-19 | 115.00 | 115.00 | 111.00 | 113.00 | 112.56 | 3,635,700 |
| 2025-11-18 | 115.00 | 115.00 | 109.00 | 110.00 | 109.57 | 4,282,300 |
| 2025-11-17 | 110.00 | 110.00 | 109.00 | 109.00 | 108.57 | 5,249,100 |
| 2025-11-14 | 110.00 | 110.00 | 108.00 | 109.00 | 108.57 | 4,533,000 |
| 2025-11-13 | 113.00 | 113.00 | 109.00 | 113.00 | 112.56 | 4,353,400 |
| 2025-11-12 | 103.00 | 116.00 | 103.00 | 115.00 | 114.55 | 12,392,800 |
| 2025-11-11 | 109.00 | 109.00 | 106.00 | 106.00 | 105.58 | 6,343,300 |
| 2025-11-10 | 112.00 | 112.00 | 109.00 | 109.00 | 108.57 | 2,641,900 |
| 2025-11-07 | 108.00 | 110.00 | 108.00 | 110.00 | 109.07 | 4,129,300 |
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.