PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 72.000 | 72.000 | 69.000 | 70.000 | 69.967 | 38,229,200 |
| 2024-01-26 | 75.000 | 77.000 | 69.000 | 72.000 | 71.966 | 92,403,100 |
| 2024-01-25 | 75.000 | 77.000 | 69.000 | 75.000 | 74.965 | 565,176,700 |
| 2024-01-24 | 70.000 | 72.000 | 66.000 | 71.000 | 70.967 | 210,904,200 |
| 2024-01-23 | 72.000 | 72.000 | 68.000 | 70.000 | 69.967 | 73,099,200 |
| 2024-01-22 | 74.000 | 75.000 | 69.000 | 72.000 | 71.966 | 170,706,400 |
| 2024-01-19 | 75.000 | 80.000 | 70.000 | 74.000 | 73.965 | 362,978,800 |
| 2024-01-18 | 75.000 | 76.000 | 73.000 | 75.000 | 74.965 | 267,249,900 |
| 2024-01-17 | 77.000 | 79.000 | 73.000 | 75.000 | 74.965 | 299,276,400 |
| 2024-01-16 | 74.000 | 77.000 | 71.000 | 77.000 | 76.964 | 201,063,800 |
| 2024-01-15 | 77.000 | 77.000 | 77.000 | 77.000 | 76.964 | 0 |
| 2024-01-12 | 80.000 | 80.000 | 77.000 | 77.000 | 76.964 | 300,287,400 |
| 2024-01-11 | 79.000 | 80.000 | 76.000 | 80.000 | 79.962 | 49,885,900 |
| 2024-01-10 | 81.000 | 81.000 | 77.000 | 79.000 | 78.963 | 153,279,200 |
| 2024-01-09 | 81.000 | 83.000 | 77.000 | 81.000 | 80.962 | 246,705,400 |
| 2024-01-08 | 85.000 | 86.000 | 79.000 | 80.000 | 79.962 | 114,374,500 |
| 2024-01-05 | 87.000 | 88.000 | 82.000 | 85.000 | 84.960 | 137,062,800 |
| 2024-01-04 | 91.000 | 93.000 | 85.000 | 87.000 | 86.959 | 239,491,900 |
| 2024-01-03 | 84.000 | 94.000 | 82.000 | 91.000 | 90.957 | 397,195,200 |
| 2024-01-02 | 83.000 | 86.000 | 81.000 | 84.000 | 83.961 | 82,557,800 |
| 2023-12-29 | 83.000 | 84.000 | 80.000 | 83.000 | 82.961 | 151,961,200 |
| 2023-12-28 | 82.000 | 87.000 | 80.000 | 83.000 | 82.961 | 193,441,800 |
| 2023-12-27 | 67.000 | 83.000 | 67.000 | 82.000 | 81.962 | 202,155,500 |
| 2023-12-22 | 83.000 | 83.000 | 79.000 | 83.000 | 82.961 | 88,264,500 |
| 2023-12-21 | 82.000 | 84.000 | 77.000 | 83.000 | 82.961 | 124,458,800 |
| 2023-12-20 | 81.000 | 87.000 | 81.000 | 83.000 | 82.961 | 76,302,900 |
| 2023-12-19 | 83.000 | 84.000 | 80.000 | 80.000 | 79.962 | 74,677,200 |
| 2023-12-18 | 93.000 | 95.000 | 83.000 | 83.000 | 82.961 | 161,691,600 |
| 2023-12-15 | 91.000 | 96.000 | 74.000 | 93.000 | 92.956 | 86,591,800 |
| 2023-12-14 | 142.00 | 142.00 | 93.000 | 93.000 | 92.956 | 351,918,500 |
| 2023-12-13 | 152.00 | 154.00 | 142.00 | 142.00 | 141.93 | 57,640,200 |
| 2023-12-12 | 166.00 | 166.00 | 152.00 | 153.00 | 152.93 | 82,194,200 |
| 2023-12-11 | 166.00 | 171.00 | 164.00 | 166.00 | 165.92 | 357,512,000 |
| 2023-12-08 | 161.00 | 167.00 | 158.00 | 166.00 | 165.92 | 201,242,900 |
| 2023-12-07 | 160.00 | 162.00 | 158.00 | 161.00 | 160.92 | 180,401,500 |
| 2023-12-06 | 159.00 | 167.00 | 156.00 | 161.00 | 160.92 | 258,455,700 |
| 2023-12-05 | 158.00 | 159.00 | 147.00 | 159.00 | 158.93 | 333,738,100 |
| 2023-12-04 | 164.00 | 164.00 | 157.00 | 158.00 | 157.93 | 191,641,900 |
| 2023-12-01 | 164.00 | 166.00 | 160.00 | 164.00 | 163.92 | 317,047,100 |
| 2023-11-30 | 168.00 | 173.00 | 161.00 | 164.00 | 163.92 | 299,468,300 |
| 2023-11-29 | 170.00 | 173.00 | 166.00 | 170.00 | 169.92 | 294,825,200 |
| 2023-11-28 | 170.00 | 171.00 | 168.00 | 170.00 | 169.92 | 114,116,500 |
| 2023-11-27 | 170.00 | 176.00 | 165.00 | 170.00 | 169.92 | 278,645,900 |
| 2023-11-24 | 176.00 | 177.00 | 167.00 | 170.00 | 169.92 | 161,384,800 |
| 2023-11-23 | 175.00 | 179.00 | 174.00 | 176.00 | 175.92 | 221,863,400 |
| 2023-11-22 | 175.00 | 182.00 | 172.00 | 175.00 | 174.92 | 147,056,300 |
| 2023-11-21 | 176.00 | 178.00 | 172.00 | 176.00 | 175.92 | 208,076,800 |
| 2023-11-20 | 178.00 | 183.00 | 173.00 | 176.00 | 175.92 | 246,886,100 |
| 2023-11-17 | 177.00 | 179.00 | 175.00 | 178.00 | 177.92 | 114,384,500 |
| 2023-11-16 | 177.00 | 184.00 | 175.00 | 177.00 | 176.92 | 214,437,900 |
| 2023-11-15 | 174.00 | 183.00 | 172.00 | 176.00 | 175.92 | 307,023,200 |
| 2023-11-14 | 165.00 | 179.00 | 165.00 | 174.00 | 173.92 | 343,948,600 |
| 2023-11-13 | 178.00 | 179.00 | 172.00 | 173.00 | 172.92 | 258,818,000 |
| 2023-11-10 | 188.00 | 193.00 | 177.00 | 178.00 | 177.92 | 266,801,800 |
| 2023-11-09 | 191.00 | 199.00 | 184.00 | 188.00 | 187.91 | 269,511,100 |
| 2023-11-08 | 199.00 | 202.00 | 182.00 | 190.00 | 189.91 | 315,132,800 |
| 2023-11-07 | 204.00 | 208.00 | 195.00 | 198.00 | 197.91 | 195,279,900 |
| 2023-11-06 | 206.00 | 220.00 | 202.00 | 204.00 | 203.90 | 259,602,900 |
| 2023-11-03 | 212.00 | 218.00 | 200.00 | 204.00 | 203.90 | 323,492,600 |
| 2023-11-02 | 197.00 | 238.00 | 190.00 | 210.00 | 209.90 | 698,947,000 |
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.