PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 51.000 | 52.000 | 51.000 | 52.000 | 51.976 | 6,689,400 |
| 2024-05-08 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 34,914,700 |
| 2024-05-07 | 51.000 | 53.000 | 50.000 | 52.000 | 51.976 | 158,625,300 |
| 2024-05-06 | 52.000 | 53.000 | 50.000 | 51.000 | 50.976 | 207,667,700 |
| 2024-05-03 | 51.000 | 52.000 | 50.000 | 52.000 | 51.976 | 195,436,700 |
| 2024-05-02 | 51.000 | 52.000 | 50.000 | 51.000 | 50.976 | 239,110,200 |
| 2024-04-30 | 51.000 | 51.000 | 50.000 | 51.000 | 50.976 | 4,471,600 |
| 2024-04-29 | 52.000 | 52.000 | 50.000 | 51.000 | 50.976 | 24,645,200 |
| 2024-04-26 | 53.000 | 53.000 | 51.000 | 52.000 | 51.976 | 56,657,900 |
| 2024-04-25 | 53.000 | 54.000 | 52.000 | 53.000 | 52.975 | 206,826,000 |
| 2024-04-24 | 54.000 | 55.000 | 52.000 | 53.000 | 52.975 | 163,023,200 |
| 2024-04-23 | 50.000 | 56.000 | 50.000 | 54.000 | 53.975 | 315,114,700 |
| 2024-04-22 | 51.000 | 51.000 | 50.000 | 50.000 | 49.977 | 11,690,300 |
| 2024-04-19 | 51.000 | 52.000 | 50.000 | 51.000 | 50.976 | 240,777,400 |
| 2024-04-18 | 52.000 | 53.000 | 51.000 | 51.000 | 50.976 | 60,511,200 |
| 2024-04-17 | 53.000 | 53.000 | 52.000 | 52.000 | 51.976 | 19,923,400 |
| 2024-04-16 | 52.000 | 54.000 | 52.000 | 53.000 | 52.975 | 320,255,900 |
| 2024-04-05 | 53.000 | 54.000 | 51.000 | 53.000 | 52.975 | 141,416,500 |
| 2024-04-04 | 51.000 | 55.000 | 50.000 | 53.000 | 52.975 | 321,505,900 |
| 2024-04-03 | 51.000 | 53.000 | 51.000 | 51.000 | 50.976 | 72,248,700 |
| 2024-04-02 | 52.000 | 53.000 | 51.000 | 52.000 | 51.976 | 114,274,500 |
| 2024-04-01 | 53.000 | 53.000 | 51.000 | 52.000 | 51.976 | 211,359,600 |
| 2024-03-28 | 52.000 | 55.000 | 50.000 | 52.000 | 51.976 | 290,203,400 |
| 2024-03-27 | 54.000 | 54.000 | 52.000 | 52.000 | 51.976 | 182,056,500 |
| 2024-03-26 | 54.000 | 54.000 | 54.000 | 54.000 | 53.975 | 0 |
| 2024-03-25 | 54.000 | 54.000 | 54.000 | 54.000 | 53.975 | 0 |
| 2024-03-22 | 55.000 | 56.000 | 51.000 | 54.000 | 53.975 | 232,065,500 |
| 2024-03-21 | 59.000 | 60.000 | 54.000 | 54.000 | 53.975 | 473,074,900 |
| 2024-03-20 | 59.000 | 63.000 | 57.000 | 59.000 | 58.972 | 367,974,700 |
| 2024-03-19 | 55.000 | 64.000 | 53.000 | 59.000 | 58.972 | 593,961,400 |
| 2024-03-18 | 57.000 | 58.000 | 54.000 | 55.000 | 54.974 | 255,731,100 |
| 2024-03-15 | 50.000 | 59.000 | 50.000 | 57.000 | 56.973 | 579,942,300 |
| 2024-03-14 | 58.000 | 59.000 | 57.000 | 57.000 | 56.973 | 96,647,800 |
| 2024-03-13 | 59.000 | 60.000 | 58.000 | 59.000 | 58.972 | 201,806,600 |
| 2024-03-08 | 59.000 | 60.000 | 58.000 | 59.000 | 58.972 | 290,037,300 |
| 2024-03-07 | 60.000 | 66.000 | 58.000 | 59.000 | 58.972 | 537,503,300 |
| 2024-03-06 | 59.000 | 60.000 | 58.000 | 60.000 | 59.972 | 222,414,000 |
| 2024-03-05 | 58.000 | 60.000 | 58.000 | 59.000 | 58.972 | 210,747,500 |
| 2024-03-04 | 60.000 | 60.000 | 58.000 | 58.000 | 57.973 | 214,551,800 |
| 2024-03-01 | 60.000 | 61.000 | 58.000 | 60.000 | 59.972 | 406,309,800 |
| 2024-02-29 | 60.000 | 63.000 | 58.000 | 60.000 | 59.972 | 320,398,400 |
| 2024-02-28 | 59.000 | 60.000 | 57.000 | 60.000 | 59.972 | 323,190,000 |
| 2024-02-27 | 58.000 | 59.000 | 57.000 | 59.000 | 58.972 | 210,403,300 |
| 2024-02-26 | 59.000 | 60.000 | 56.000 | 59.000 | 58.972 | 657,868,700 |
| 2024-02-23 | 59.000 | 59.000 | 57.000 | 59.000 | 58.972 | 67,986,200 |
| 2024-02-22 | 59.000 | 61.000 | 58.000 | 59.000 | 58.972 | 307,556,400 |
| 2024-02-21 | 60.000 | 62.000 | 58.000 | 59.000 | 58.972 | 319,042,300 |
| 2024-02-20 | 60.000 | 63.000 | 59.000 | 60.000 | 59.972 | 334,399,700 |
| 2024-02-19 | 62.000 | 63.000 | 59.000 | 60.000 | 59.972 | 255,110,500 |
| 2024-02-16 | 60.000 | 64.000 | 60.000 | 62.000 | 61.971 | 248,040,400 |
| 2024-02-15 | 52.000 | 64.000 | 52.000 | 61.000 | 60.971 | 236,595,600 |
| 2024-02-13 | 64.000 | 66.000 | 60.000 | 60.000 | 59.972 | 227,400,100 |
| 2024-02-12 | 64.000 | 65.000 | 60.000 | 64.000 | 63.970 | 148,286,900 |
| 2024-02-07 | 67.000 | 68.000 | 64.000 | 64.000 | 63.970 | 100,849,600 |
| 2024-02-06 | 69.000 | 71.000 | 67.000 | 67.000 | 66.969 | 134,764,100 |
| 2024-02-05 | 69.000 | 70.000 | 66.000 | 69.000 | 68.968 | 140,412,500 |
| 2024-02-02 | 69.000 | 69.000 | 67.000 | 69.000 | 68.968 | 36,876,700 |
| 2024-02-01 | 70.000 | 72.000 | 68.000 | 69.000 | 68.968 | 167,121,200 |
| 2024-01-31 | 70.000 | 70.000 | 67.000 | 70.000 | 69.967 | 47,358,800 |
| 2024-01-30 | 70.000 | 71.000 | 67.000 | 70.000 | 69.967 | 123,030,000 |
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.