PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 204.00 | 206.00 | 195.00 | 197.00 | 196.91 | 97,195,100 |
| 2023-10-31 | 224.00 | 232.00 | 200.00 | 202.00 | 201.91 | 369,895,600 |
| 2023-10-30 | 226.00 | 240.00 | 216.00 | 218.00 | 217.90 | 258,542,500 |
| 2023-10-27 | 234.00 | 236.00 | 226.00 | 226.00 | 225.89 | 66,219,600 |
| 2023-10-26 | 242.00 | 246.00 | 224.00 | 232.00 | 231.89 | 119,431,500 |
| 2023-10-25 | 244.00 | 256.00 | 238.00 | 242.00 | 241.89 | 174,742,300 |
| 2023-10-24 | 234.00 | 258.00 | 218.00 | 244.00 | 243.89 | 211,207,700 |
| 2023-10-23 | 250.00 | 256.00 | 234.00 | 234.00 | 233.89 | 183,591,800 |
| 2023-10-20 | 254.00 | 256.00 | 246.00 | 250.00 | 249.88 | 126,353,700 |
| 2023-10-19 | 258.00 | 260.00 | 250.00 | 254.00 | 253.88 | 152,702,700 |
| 2023-10-18 | 258.00 | 260.00 | 246.00 | 258.00 | 257.88 | 266,642,700 |
| 2023-10-17 | 262.00 | 264.00 | 254.00 | 258.00 | 257.88 | 116,552,900 |
| 2023-10-16 | 260.00 | 272.00 | 256.00 | 262.00 | 261.88 | 291,603,800 |
| 2023-10-13 | 264.00 | 272.00 | 256.00 | 260.00 | 259.88 | 249,447,200 |
| 2023-10-12 | 278.00 | 280.00 | 256.00 | 264.00 | 263.88 | 343,473,200 |
| 2023-10-11 | 288.00 | 300.00 | 274.00 | 274.00 | 273.87 | 225,682,200 |
| 2023-10-10 | 284.00 | 312.00 | 282.00 | 288.00 | 287.86 | 510,003,400 |
| 2023-10-09 | 258.00 | 300.00 | 254.00 | 284.00 | 283.87 | 463,871,600 |
| 2023-10-06 | 268.00 | 284.00 | 224.00 | 256.00 | 255.88 | 406,818,200 |
| 2023-10-05 | 258.00 | 288.00 | 244.00 | 268.00 | 267.87 | 631,658,600 |
| 2023-10-04 | 274.00 | 314.00 | 250.00 | 258.00 | 257.88 | 621,723,600 |
| 2023-10-03 | 220.00 | 270.00 | 218.00 | 270.00 | 269.87 | 690,960,100 |
| 2023-10-02 | 238.00 | 254.00 | 216.00 | 216.00 | 215.90 | 498,676,500 |
| 2023-09-29 | 199.00 | 246.00 | 194.00 | 238.00 | 237.89 | 871,690,700 |
| 2023-09-27 | 194.00 | 216.00 | 194.00 | 197.00 | 196.91 | 260,786,100 |
| 2023-09-26 | 194.00 | 197.00 | 190.00 | 194.00 | 193.91 | 153,473,400 |
| 2023-09-25 | 194.00 | 206.00 | 192.00 | 194.00 | 193.91 | 319,110,000 |
| 2023-09-22 | 200.00 | 206.00 | 194.00 | 194.00 | 193.91 | 146,021,200 |
| 2023-09-21 | 214.00 | 218.00 | 200.00 | 200.00 | 199.91 | 252,012,200 |
| 2023-09-20 | 224.00 | 232.00 | 214.00 | 214.00 | 213.90 | 345,752,700 |
| 2023-09-19 | 226.00 | 234.00 | 214.00 | 226.00 | 225.89 | 225,940,200 |
| 2023-09-18 | 240.00 | 260.00 | 226.00 | 226.00 | 225.89 | 492,462,100 |
| 2023-09-15 | 258.00 | 260.00 | 230.00 | 240.00 | 239.89 | 364,044,900 |
| 2023-09-14 | 256.00 | 270.00 | 210.00 | 258.00 | 257.88 | 743,932,300 |
| 2023-09-13 | 180.00 | 242.00 | 174.00 | 242.00 | 241.89 | 786,148,200 |
| 2023-09-12 | 179.00 | 182.00 | 175.00 | 180.00 | 179.92 | 121,012,500 |
| 2023-09-11 | 174.00 | 185.00 | 173.00 | 179.00 | 178.92 | 418,623,200 |
| 2023-09-08 | 168.00 | 177.00 | 164.00 | 175.00 | 174.92 | 434,988,500 |
| 2023-09-07 | 168.00 | 171.00 | 166.00 | 168.00 | 167.92 | 193,902,200 |
| 2023-09-06 | 166.00 | 180.00 | 165.00 | 167.00 | 166.92 | 324,883,900 |
| 2023-09-05 | 165.00 | 173.00 | 165.00 | 166.00 | 165.92 | 256,069,300 |
| 2023-09-04 | 169.00 | 170.00 | 165.00 | 165.00 | 164.92 | 236,802,000 |
| 2023-09-01 | 176.00 | 178.00 | 167.00 | 169.00 | 168.92 | 380,748,400 |
| 2023-08-31 | 173.00 | 179.00 | 168.00 | 175.00 | 174.92 | 372,775,000 |
| 2023-08-30 | 182.00 | 183.00 | 167.00 | 173.00 | 172.92 | 369,157,700 |
| 2023-08-29 | 180.00 | 188.00 | 178.00 | 182.00 | 181.91 | 484,685,200 |
| 2023-08-28 | 180.00 | 185.00 | 177.00 | 180.00 | 179.92 | 271,871,100 |
| 2023-08-25 | 180.00 | 185.00 | 176.00 | 179.00 | 178.92 | 283,099,700 |
| 2023-08-24 | 182.00 | 192.00 | 161.00 | 179.00 | 178.92 | 506,190,600 |
| 2023-08-23 | 189.00 | 196.00 | 185.00 | 186.00 | 185.91 | 431,989,300 |
| 2023-08-22 | 186.00 | 198.00 | 185.00 | 189.00 | 188.91 | 283,353,200 |
| 2023-08-21 | 192.00 | 194.00 | 178.00 | 186.00 | 185.91 | 469,093,100 |
| 2023-08-18 | 192.00 | 198.00 | 189.00 | 189.00 | 188.91 | 192,485,300 |
| 2023-08-16 | 197.00 | 204.00 | 192.00 | 192.00 | 191.91 | 338,602,800 |
| 2023-08-15 | 218.00 | 222.00 | 198.00 | 198.00 | 197.91 | 215,856,100 |
| 2023-08-14 | 218.00 | 234.00 | 216.00 | 218.00 | 217.90 | 396,658,900 |
| 2023-08-11 | 214.00 | 228.00 | 214.00 | 216.00 | 215.90 | 242,272,200 |
| 2023-08-10 | 214.00 | 224.00 | 212.00 | 214.00 | 213.90 | 94,280,900 |
| 2023-08-09 | 204.00 | 224.00 | 199.00 | 214.00 | 213.90 | 481,814,400 |
| 2023-08-08 | 191.00 | 220.00 | 188.00 | 202.00 | 201.91 | 474,633,500 |
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.