Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 108.00 | 108.00 | 108.00 | 108.00 | 107.09 | 6,442,000 |
| 2025-11-05 | 114.00 | 114.00 | 110.00 | 110.00 | 109.07 | 8,172,700 |
| 2025-11-04 | 124.00 | 124.00 | 108.00 | 114.00 | 113.04 | 6,902,100 |
| 2025-11-03 | 119.00 | 120.00 | 118.00 | 118.00 | 117.00 | 2,804,500 |
| 2025-10-31 | 129.00 | 129.00 | 110.00 | 110.00 | 109.07 | 18,332,300 |
| 2025-10-30 | 111.00 | 122.00 | 111.00 | 122.00 | 120.97 | 13,214,100 |
| 2025-10-29 | 109.00 | 112.00 | 109.00 | 111.00 | 110.06 | 2,240,400 |
| 2025-10-28 | 109.00 | 110.00 | 109.00 | 109.00 | 108.08 | 3,142,100 |
| 2025-10-27 | 113.00 | 113.00 | 109.00 | 110.00 | 109.07 | 5,026,400 |
| 2025-10-24 | 119.00 | 119.00 | 113.00 | 114.00 | 113.04 | 3,311,600 |
| 2025-10-23 | 123.00 | 123.00 | 119.00 | 119.00 | 117.99 | 2,155,100 |
| 2025-10-22 | 119.00 | 124.00 | 119.00 | 123.00 | 121.96 | 1,959,500 |
| 2025-10-21 | 114.00 | 126.00 | 114.00 | 126.00 | 124.93 | 11,022,400 |
| 2025-10-20 | 125.00 | 125.00 | 121.00 | 125.00 | 123.94 | 7,406,400 |
| 2025-10-17 | 130.00 | 130.00 | 111.00 | 129.00 | 127.91 | 14,203,600 |
| 2025-10-16 | 136.00 | 136.00 | 123.00 | 123.00 | 121.96 | 10,508,900 |
| 2025-10-15 | 121.00 | 136.00 | 121.00 | 136.00 | 134.85 | 30,967,200 |
| 2025-10-14 | 150.00 | 150.00 | 134.00 | 134.00 | 132.87 | 29,477,200 |
| 2025-10-13 | 148.00 | 148.00 | 148.00 | 148.00 | 146.75 | 9,171,100 |
| 2025-10-10 | 135.00 | 135.00 | 135.00 | 135.00 | 133.86 | 16,545,300 |
| 2025-10-09 | 123.00 | 123.00 | 123.00 | 123.00 | 121.96 | 16,556,600 |
| 2025-10-08 | 112.00 | 112.00 | 112.00 | 112.00 | 111.05 | 16,052,500 |
| 2025-10-07 | 102.00 | 102.00 | 102.00 | 102.00 | 101.14 | 24,327,700 |
| 2025-10-06 | 85.000 | 93.000 | 85.000 | 93.000 | 92.213 | 22,577,900 |
| 2025-10-03 | 94.000 | 94.000 | 85.000 | 85.000 | 84.281 | 11,639,700 |
| 2025-10-02 | 96.000 | 96.000 | 90.000 | 94.000 | 93.204 | 14,508,700 |
| 2025-10-01 | 88.000 | 88.000 | 88.000 | 88.000 | 87.255 | 17,775,600 |
| 2025-09-30 | 81.000 | 81.000 | 80.000 | 80.000 | 79.323 | 15,886,900 |
| 2025-09-29 | 81.000 | 81.000 | 81.000 | 81.000 | 80.314 | 21,660,800 |
| 2025-09-26 | 99.000 | 99.000 | 90.000 | 90.000 | 89.238 | 26,387,200 |
| 2025-09-25 | 99.000 | 99.000 | 99.000 | 99.000 | 98.162 | 74,831,600 |
| 2025-09-24 | 90.000 | 90.000 | 90.000 | 90.000 | 89.238 | 14,868,900 |
| 2025-09-23 | 77.000 | 82.000 | 77.000 | 82.000 | 81.306 | 17,243,300 |
| 2025-09-22 | 71.000 | 75.000 | 70.000 | 75.000 | 74.365 | 11,241,800 |
| 2025-09-19 | 72.000 | 72.000 | 69.000 | 69.000 | 68.416 | 12,372,800 |
| 2025-09-18 | 66.000 | 66.000 | 66.000 | 66.000 | 65.441 | 20,269,100 |
| 2025-09-17 | 57.000 | 60.000 | 57.000 | 60.000 | 59.492 | 6,909,800 |
| 2025-09-16 | 55.000 | 55.000 | 54.000 | 55.000 | 54.534 | 3,374,000 |
| 2025-09-15 | 55.000 | 55.000 | 53.000 | 53.000 | 52.551 | 3,919,700 |
| 2025-09-12 | 52.000 | 55.000 | 51.000 | 55.000 | 54.534 | 1,647,700 |
| 2025-09-11 | 48.000 | 52.000 | 47.000 | 52.000 | 51.560 | 1,591,700 |
| 2025-09-10 | 45.000 | 48.000 | 45.000 | 48.000 | 47.594 | 978,800 |
| 2025-09-09 | 45.000 | 45.000 | 45.000 | 45.000 | 44.619 | 703,800 |
| 2025-09-08 | 50.000 | 50.000 | 45.000 | 45.000 | 44.619 | 1,171,700 |
| 2025-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.577 | 0 |
| 2025-09-04 | 49.000 | 50.000 | 49.000 | 50.000 | 49.577 | 648,100 |
| 2025-09-03 | 48.000 | 49.000 | 48.000 | 49.000 | 48.585 | 1,012,100 |
| 2025-09-02 | 49.000 | 49.000 | 48.000 | 48.000 | 47.594 | 834,900 |
| 2025-09-01 | 54.000 | 54.000 | 49.000 | 49.000 | 48.585 | 1,527,500 |
| 2025-08-29 | 54.000 | 54.000 | 54.000 | 54.000 | 53.543 | 2,576,200 |
| 2025-08-28 | 53.000 | 53.000 | 52.000 | 52.000 | 51.560 | 2,889,000 |
| 2025-08-27 | 49.000 | 50.000 | 49.000 | 50.000 | 49.577 | 1,710,900 |
| 2025-08-26 | 46.000 | 50.000 | 46.000 | 49.000 | 48.585 | 4,407,400 |
| 2025-08-25 | 46.000 | 46.000 | 46.000 | 46.000 | 45.611 | 1,261,700 |
| 2025-08-22 | 39.000 | 42.000 | 39.000 | 42.000 | 41.645 | 756,400 |
| 2025-08-21 | 35.000 | 39.000 | 35.000 | 39.000 | 38.670 | 1,720,800 |
| 2025-08-20 | 37.000 | 37.000 | 36.000 | 36.000 | 35.695 | 802,900 |
| 2025-08-19 | 39.000 | 39.000 | 37.000 | 37.000 | 36.687 | 1,563,400 |
| 2025-08-18 | 39.000 | 39.000 | 39.000 | 39.000 | 38.670 | 0 |
| 2025-08-15 | 40.000 | 40.000 | 39.000 | 39.000 | 38.670 | 204,700 |
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.