PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 69.000 | 72.000 | 62.000 | 69.000 | 68.968 | 244,220,200 |
| 2024-08-08 | 52.000 | 69.000 | 51.000 | 68.000 | 67.968 | 192,449,700 |
| 2024-08-07 | 52.000 | 52.000 | 51.000 | 52.000 | 51.976 | 1,343,000 |
| 2024-08-06 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 6,182,600 |
| 2024-08-05 | 51.000 | 52.000 | 51.000 | 52.000 | 51.976 | 4,246,000 |
| 2024-08-02 | 52.000 | 53.000 | 51.000 | 52.000 | 51.976 | 3,545,700 |
| 2024-08-01 | 53.000 | 53.000 | 51.000 | 53.000 | 52.975 | 35,407,700 |
| 2024-07-31 | 53.000 | 54.000 | 52.000 | 53.000 | 52.975 | 56,343,100 |
| 2024-07-30 | 51.000 | 54.000 | 50.000 | 53.000 | 52.975 | 62,929,700 |
| 2024-07-29 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 9,999,000 |
| 2024-07-26 | 51.000 | 51.000 | 50.000 | 50.000 | 49.977 | 78,676,700 |
| 2024-07-25 | 53.000 | 54.000 | 50.000 | 51.000 | 50.976 | 134,749,900 |
| 2024-07-24 | 50.000 | 55.000 | 50.000 | 53.000 | 52.975 | 217,816,300 |
| 2024-07-23 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 4,769,000 |
| 2024-07-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.977 | 701,900 |
| 2024-07-19 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 524,800 |
| 2024-07-18 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 751,100 |
| 2024-07-17 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 3,719,500 |
| 2024-07-16 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 3,542,100 |
| 2024-07-15 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 2,412,700 |
| 2024-07-12 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 1,753,200 |
| 2024-07-11 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 1,885,000 |
| 2024-07-10 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 62,560,300 |
| 2024-07-09 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 3,743,500 |
| 2024-07-08 | 51.000 | 51.000 | 50.000 | 50.000 | 49.977 | 2,017,800 |
| 2024-07-05 | 51.000 | 52.000 | 50.000 | 51.000 | 50.976 | 1,435,200 |
| 2024-07-04 | 50.000 | 52.000 | 50.000 | 51.000 | 50.976 | 19,082,200 |
| 2024-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.977 | 8,315,300 |
| 2024-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.977 | 2,348,100 |
| 2024-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.977 | 36,933,800 |
| 2024-06-28 | 50.000 | 51.000 | 50.000 | 50.000 | 49.977 | 27,255,800 |
| 2024-06-27 | 50.000 | 51.000 | 50.000 | 50.000 | 49.977 | 5,923,800 |
| 2024-06-26 | 51.000 | 54.000 | 50.000 | 50.000 | 49.977 | 132,239,500 |
| 2024-06-25 | 53.000 | 53.000 | 51.000 | 52.000 | 51.976 | 37,586,700 |
| 2024-06-24 | 51.000 | 54.000 | 51.000 | 53.000 | 52.975 | 108,756,500 |
| 2024-06-21 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 7,260,500 |
| 2024-06-20 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 14,344,200 |
| 2024-06-19 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 54,245,200 |
| 2024-06-14 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 51,121,500 |
| 2024-06-13 | 51.000 | 53.000 | 50.000 | 51.000 | 50.976 | 95,376,500 |
| 2024-06-12 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 63,651,000 |
| 2024-06-11 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 73,471,200 |
| 2024-06-10 | 50.000 | 52.000 | 50.000 | 50.000 | 49.977 | 35,783,900 |
| 2024-06-07 | 50.000 | 51.000 | 50.000 | 51.000 | 50.976 | 10,418,400 |
| 2024-06-06 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 8,464,100 |
| 2024-06-05 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 9,681,100 |
| 2024-06-04 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 10,312,300 |
| 2024-06-03 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 7,305,700 |
| 2024-05-31 | 51.000 | 52.000 | 50.000 | 51.000 | 50.976 | 48,075,300 |
| 2024-05-30 | 52.000 | 52.000 | 50.000 | 51.000 | 50.976 | 65,379,100 |
| 2024-05-29 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 51,605,200 |
| 2024-05-28 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 38,258,700 |
| 2024-05-27 | 51.000 | 52.000 | 50.000 | 51.000 | 50.976 | 44,023,100 |
| 2024-05-22 | 51.000 | 52.000 | 51.000 | 52.000 | 51.976 | 6,175,300 |
| 2024-05-21 | 51.000 | 52.000 | 51.000 | 51.000 | 50.976 | 10,209,900 |
| 2024-05-20 | 52.000 | 53.000 | 51.000 | 51.000 | 50.976 | 36,361,800 |
| 2024-05-17 | 52.000 | 54.000 | 51.000 | 52.000 | 51.976 | 154,597,000 |
| 2024-05-16 | 53.000 | 55.000 | 52.000 | 52.000 | 51.976 | 160,136,000 |
| 2024-05-15 | 52.000 | 53.000 | 51.000 | 53.000 | 52.975 | 48,837,000 |
| 2024-05-14 | 52.000 | 52.000 | 51.000 | 52.000 | 51.976 | 14,937,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0400 IDR |
| 2025-06-23 | 0.0491 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.