PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 304.00 | 316.00 | 296.00 | 316.00 | 315.95 | 166,865,400 |
| 2026-05-04 | 310.00 | 320.00 | 300.00 | 302.00 | 301.95 | 197,425,000 |
| 2026-05-01 | 298.00 | 298.00 | 298.00 | 298.00 | 297.95 | 0 |
| 2026-04-30 | 310.00 | 310.00 | 286.00 | 298.00 | 297.95 | 214,806,900 |
| 2026-04-29 | 312.00 | 324.00 | 306.00 | 310.00 | 309.95 | 163,327,600 |
| 2026-04-28 | 314.00 | 316.00 | 300.00 | 312.00 | 311.95 | 151,177,800 |
| 2026-04-27 | 314.00 | 326.00 | 306.00 | 310.00 | 309.95 | 182,204,100 |
| 2026-04-24 | 336.00 | 346.00 | 304.00 | 308.00 | 307.95 | 454,125,000 |
| 2026-04-23 | 356.00 | 360.00 | 336.00 | 336.00 | 335.94 | 312,550,800 |
| 2026-04-22 | 334.00 | 358.00 | 332.00 | 354.00 | 353.94 | 619,758,100 |
| 2026-04-21 | 330.00 | 336.00 | 326.00 | 330.00 | 329.94 | 139,880,400 |
← NewerPage 3 of 3 · 131 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.