PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 230.00 | 234.00 | 220.00 | 220.00 | 220.00 | 103,371,500 |
| 2026-07-27 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | 99,916,900 |
| 2026-07-24 | 236.00 | 236.00 | 222.00 | 230.00 | 230.00 | 129,465,100 |
| 2026-07-23 | 236.00 | 246.00 | 234.00 | 238.00 | 238.00 | 224,987,400 |
| 2026-07-22 | 242.00 | 254.00 | 232.00 | 234.00 | 234.00 | 392,713,100 |
| 2026-07-21 | 224.00 | 240.00 | 220.00 | 238.00 | 238.00 | 359,865,000 |
| 2026-07-20 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 81,652,900 |
| 2026-07-17 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 135,213,700 |
| 2026-07-16 | 214.00 | 232.00 | 210.00 | 224.00 | 224.00 | 416,839,200 |
| 2026-07-15 | 226.00 | 230.00 | 212.00 | 214.00 | 214.00 | 267,292,800 |
| 2026-07-14 | 204.00 | 218.00 | 200.00 | 218.00 | 218.00 | 208,148,800 |
| 2026-07-13 | 194.00 | 202.00 | 190.00 | 202.00 | 202.00 | 81,956,200 |
| 2026-07-10 | 195.00 | 204.00 | 193.00 | 194.00 | 194.00 | 91,137,100 |
| 2026-07-09 | 192.00 | 195.00 | 187.00 | 192.00 | 192.00 | 65,370,400 |
| 2026-07-08 | 200.00 | 202.00 | 191.00 | 192.00 | 192.00 | 95,833,300 |
| 2026-07-07 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 63,929,700 |
| 2026-07-06 | 198.00 | 206.00 | 197.00 | 200.00 | 200.00 | 74,528,300 |
| 2026-07-03 | 196.00 | 202.00 | 196.00 | 196.00 | 196.00 | 74,523,600 |
| 2026-07-02 | 190.00 | 200.00 | 188.00 | 195.00 | 195.00 | 116,794,600 |
| 2026-07-01 | 181.00 | 193.00 | 180.00 | 190.00 | 190.00 | 92,318,900 |
| 2026-06-30 | 192.00 | 193.00 | 178.00 | 181.00 | 181.00 | 117,743,600 |
| 2026-06-29 | 197.00 | 200.00 | 191.00 | 192.00 | 192.00 | 61,078,500 |
| 2026-06-26 | 212.00 | 214.00 | 189.00 | 195.00 | 195.00 | 158,485,500 |
| 2026-06-25 | 188.00 | 210.00 | 186.00 | 210.00 | 210.00 | 157,550,800 |
| 2026-06-24 | 208.00 | 214.00 | 186.00 | 188.00 | 188.00 | 133,944,300 |
| 2026-06-23 | 202.00 | 208.00 | 198.00 | 208.00 | 208.00 | 76,350,800 |
| 2026-06-22 | 214.00 | 216.00 | 199.00 | 202.00 | 202.00 | 97,154,700 |
| 2026-06-19 | 206.00 | 212.00 | 202.00 | 210.00 | 210.00 | 86,420,700 |
| 2026-06-18 | 204.00 | 208.00 | 193.00 | 204.00 | 204.00 | 79,510,700 |
| 2026-06-17 | 218.00 | 220.00 | 202.00 | 204.00 | 204.00 | 109,899,100 |
| 2026-06-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-06-15 | 208.00 | 218.00 | 204.00 | 210.00 | 210.00 | 214,359,800 |
| 2026-06-12 | 190.00 | 204.00 | 189.00 | 199.00 | 199.00 | 236,706,900 |
| 2026-06-11 | 196.00 | 197.00 | 182.00 | 186.00 | 186.00 | 175,135,600 |
| 2026-06-10 | 183.00 | 206.00 | 173.00 | 196.00 | 196.00 | 394,574,600 |
| 2026-06-09 | 157.00 | 183.00 | 153.00 | 183.00 | 183.00 | 321,080,600 |
| 2026-06-08 | 155.00 | 175.00 | 148.00 | 157.00 | 157.00 | 215,827,700 |
| 2026-06-05 | 181.00 | 186.00 | 162.00 | 168.00 | 168.00 | 168,527,900 |
| 2026-06-04 | 188.00 | 195.00 | 170.00 | 179.00 | 179.00 | 219,777,800 |
| 2026-06-03 | 228.00 | 230.00 | 192.00 | 199.00 | 199.00 | 228,586,900 |
| 2026-06-02 | 234.00 | 244.00 | 222.00 | 224.00 | 224.00 | 108,982,800 |
| 2026-06-01 | 232.00 | 232.00 | 232.00 | 232.00 | 231.96 | 0 |
| 2026-05-29 | 214.00 | 244.00 | 214.00 | 232.00 | 231.96 | 172,048,200 |
| 2026-05-28 | 214.00 | 214.00 | 214.00 | 214.00 | 213.96 | 0 |
| 2026-05-27 | 214.00 | 214.00 | 214.00 | 214.00 | 213.96 | 0 |
| 2026-05-26 | 224.00 | 232.00 | 214.00 | 214.00 | 213.96 | 89,793,100 |
| 2026-05-25 | 234.00 | 240.00 | 222.00 | 224.00 | 223.96 | 95,925,000 |
| 2026-05-22 | 208.00 | 230.00 | 202.00 | 230.00 | 229.96 | 195,790,300 |
| 2026-05-21 | 260.00 | 262.00 | 218.00 | 218.00 | 217.96 | 281,441,300 |
| 2026-05-20 | 252.00 | 262.00 | 244.00 | 254.00 | 253.96 | 187,995,600 |
| 2026-05-19 | 270.00 | 276.00 | 250.00 | 254.00 | 253.96 | 145,003,300 |
| 2026-05-18 | 280.00 | 280.00 | 256.00 | 272.00 | 271.95 | 164,344,100 |
| 2026-05-15 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | 0 |
| 2026-05-14 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | 0 |
| 2026-05-13 | 280.00 | 296.00 | 276.00 | 284.00 | 283.95 | 117,011,600 |
| 2026-05-12 | 286.00 | 292.00 | 270.00 | 282.00 | 281.95 | 154,683,900 |
| 2026-05-11 | 296.00 | 306.00 | 282.00 | 288.00 | 287.95 | 179,811,500 |
| 2026-05-08 | 318.00 | 320.00 | 298.00 | 298.00 | 297.95 | 244,660,800 |
| 2026-05-07 | 318.00 | 334.00 | 316.00 | 318.00 | 317.95 | 402,316,900 |
| 2026-05-06 | 324.00 | 324.00 | 310.00 | 312.00 | 311.95 | 164,339,000 |
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.