PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 191.00 | 220.00 | 188.00 | 202.00 | 201.91 | 474,633,500 |
| 2023-08-07 | 193.00 | 197.00 | 175.00 | 191.00 | 190.91 | 150,039,000 |
| 2023-08-04 | 197.00 | 208.00 | 192.00 | 192.00 | 191.91 | 248,348,900 |
| 2023-08-03 | 196.00 | 204.00 | 195.00 | 197.00 | 196.91 | 227,432,900 |
| 2023-08-02 | 214.00 | 214.00 | 196.00 | 196.00 | 195.91 | 155,854,100 |
| 2023-08-01 | 208.00 | 210.00 | 181.00 | 206.00 | 205.90 | 321,650,800 |
| 2023-07-31 | 212.00 | 224.00 | 200.00 | 206.00 | 205.90 | 436,788,800 |
| 2023-07-28 | 188.00 | 230.00 | 186.00 | 202.00 | 201.91 | 368,693,000 |
| 2023-07-27 | 196.00 | 208.00 | 185.00 | 186.00 | 185.91 | 238,365,800 |
| 2023-07-26 | 176.00 | 214.00 | 148.00 | 196.00 | 195.91 | 538,693,000 |
| 2023-07-25 | 155.00 | 183.00 | 155.00 | 173.00 | 172.92 | 527,278,900 |
| 2023-07-24 | 101.00 | 136.00 | 86.000 | 136.00 | 135.94 | 492,711,600 |
← NewerPage 14 of 14 · 792 trading days
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.