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 |
| 2026-04-20 | 346.00 | 350.00 | 328.00 | 330.00 | 329.94 | 269,335,400 |
| 2026-04-17 | 326.00 | 348.00 | 322.00 | 342.00 | 341.94 | 487,709,800 |
| 2026-04-16 | 336.00 | 342.00 | 322.00 | 326.00 | 325.94 | 213,881,600 |
| 2026-04-15 | 346.00 | 352.00 | 330.00 | 334.00 | 333.94 | 525,233,000 |
| 2026-04-14 | 314.00 | 338.00 | 312.00 | 338.00 | 337.94 | 766,140,700 |
| 2026-04-13 | 274.00 | 314.00 | 274.00 | 306.00 | 305.95 | 478,207,000 |
| 2026-04-10 | 282.00 | 304.00 | 280.00 | 284.00 | 283.95 | 398,150,100 |
| 2026-04-09 | 280.00 | 284.00 | 272.00 | 278.00 | 277.95 | 181,443,400 |
| 2026-04-08 | 274.00 | 294.00 | 266.00 | 286.00 | 285.95 | 394,213,300 |
| 2026-04-07 | 266.00 | 272.00 | 256.00 | 258.00 | 257.96 | 177,412,400 |
| 2026-04-06 | 250.00 | 268.00 | 248.00 | 264.00 | 263.95 | 166,529,800 |
| 2026-04-02 | 268.00 | 270.00 | 254.00 | 256.00 | 255.96 | 185,300,900 |
| 2026-04-01 | 264.00 | 284.00 | 258.00 | 278.00 | 277.95 | 320,696,900 |
| 2026-03-31 | 266.00 | 266.00 | 250.00 | 250.00 | 249.96 | 109,645,100 |
| 2026-03-30 | 250.00 | 262.00 | 248.00 | 260.00 | 259.96 | 108,237,600 |
| 2026-03-27 | 258.00 | 264.00 | 254.00 | 262.00 | 261.95 | 85,491,000 |
| 2026-03-26 | 280.00 | 288.00 | 260.00 | 262.00 | 261.95 | 236,075,600 |
| 2026-03-25 | 250.00 | 278.00 | 250.00 | 274.00 | 273.95 | 199,049,400 |
| 2026-03-17 | 258.00 | 262.00 | 246.00 | 250.00 | 249.96 | 134,396,000 |
| 2026-03-16 | 258.00 | 258.00 | 238.00 | 248.00 | 247.96 | 181,072,800 |
| 2026-03-13 | 258.00 | 268.00 | 252.00 | 258.00 | 257.96 | 173,471,600 |
| 2026-03-12 | 282.00 | 286.00 | 262.00 | 264.00 | 263.95 | 211,675,900 |
| 2026-03-11 | 284.00 | 308.00 | 280.00 | 284.00 | 283.95 | 546,651,200 |
| 2026-03-10 | 286.00 | 294.00 | 266.00 | 278.00 | 277.95 | 326,680,600 |
| 2026-03-09 | 260.00 | 284.00 | 248.00 | 272.00 | 271.95 | 551,731,900 |
| 2026-03-06 | 300.00 | 302.00 | 282.00 | 290.00 | 289.95 | 255,785,100 |
| 2026-03-05 | 318.00 | 330.00 | 302.00 | 304.00 | 303.95 | 242,411,200 |
| 2026-03-04 | 318.00 | 320.00 | 292.00 | 302.00 | 301.95 | 386,906,200 |
| 2026-03-03 | 324.00 | 340.00 | 314.00 | 326.00 | 325.94 | 286,791,000 |
| 2026-03-02 | 346.00 | 360.00 | 324.00 | 326.00 | 325.94 | 570,626,200 |
| 2026-02-27 | 376.00 | 382.00 | 354.00 | 378.00 | 377.93 | 245,361,000 |
| 2026-02-26 | 404.00 | 408.00 | 370.00 | 380.00 | 379.93 | 279,679,000 |
| 2026-02-25 | 384.00 | 406.00 | 382.00 | 396.00 | 395.93 | 426,550,700 |
| 2026-02-24 | 416.00 | 418.00 | 382.00 | 382.00 | 381.93 | 474,880,000 |
| 2026-02-23 | 414.00 | 426.00 | 412.00 | 416.00 | 415.93 | 342,251,000 |
| 2026-02-20 | 422.00 | 428.00 | 406.00 | 412.00 | 411.93 | 278,987,300 |
| 2026-02-19 | 436.00 | 438.00 | 418.00 | 422.00 | 421.93 | 454,415,500 |
| 2026-02-18 | 392.00 | 436.00 | 388.00 | 430.00 | 429.93 | 1,142,816,200 |
| 2026-02-13 | 374.00 | 388.00 | 362.00 | 384.00 | 383.93 | 414,746,800 |
| 2026-02-12 | 388.00 | 394.00 | 374.00 | 376.00 | 375.94 | 469,054,500 |
| 2026-02-11 | 360.00 | 392.00 | 358.00 | 382.00 | 381.93 | 949,856,700 |
| 2026-02-10 | 330.00 | 358.00 | 326.00 | 348.00 | 347.94 | 391,746,800 |
| 2026-02-09 | 332.00 | 342.00 | 308.00 | 334.00 | 333.94 | 541,234,900 |
| 2026-02-06 | 330.00 | 350.00 | 318.00 | 326.00 | 325.94 | 424,571,400 |
| 2026-02-05 | 362.00 | 384.00 | 362.00 | 366.00 | 365.94 | 261,367,700 |
| 2026-02-04 | 372.00 | 398.00 | 358.00 | 372.00 | 371.94 | 729,816,100 |
| 2026-02-03 | 308.00 | 378.00 | 276.00 | 376.00 | 375.94 | 1,213,832,600 |
| 2026-02-02 | 376.00 | 378.00 | 320.00 | 320.00 | 319.94 | 495,985,900 |
| 2026-01-30 | 380.00 | 408.00 | 364.00 | 376.00 | 375.94 | 698,145,100 |
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.