PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 340.00 | 392.00 | 326.00 | 368.00 | 367.94 | 1,313,660,700 |
| 2026-01-28 | 398.00 | 424.00 | 382.00 | 382.00 | 381.93 | 815,697,600 |
| 2026-01-27 | 422.00 | 456.00 | 392.00 | 448.00 | 447.92 | 1,528,348,400 |
| 2026-01-26 | 525.00 | 530.00 | 442.00 | 442.00 | 441.92 | 1,281,052,700 |
| 2026-01-23 | 555.00 | 555.00 | 484.00 | 520.00 | 519.91 | 799,118,000 |
| 2026-01-22 | 570.00 | 590.00 | 530.00 | 550.00 | 549.91 | 1,171,101,300 |
| 2026-01-21 | 530.00 | 570.00 | 505.00 | 560.00 | 559.90 | 805,196,100 |
| 2026-01-20 | 570.00 | 575.00 | 550.00 | 555.00 | 554.90 | 638,797,500 |
| 2026-01-19 | 525.00 | 595.00 | 505.00 | 575.00 | 574.90 | 2,237,504,000 |
| 2026-01-16 | 520.00 | 520.00 | 520.00 | 520.00 | 519.91 | 0 |
| 2026-01-15 | 500.00 | 535.00 | 486.00 | 520.00 | 519.91 | 960,215,200 |
| 2026-01-14 | 515.00 | 515.00 | 486.00 | 498.00 | 497.91 | 469,425,200 |
| 2026-01-13 | 492.00 | 535.00 | 482.00 | 500.00 | 499.91 | 997,357,500 |
| 2026-01-12 | 545.00 | 545.00 | 472.00 | 490.00 | 489.92 | 1,040,348,900 |
| 2026-01-09 | 595.00 | 595.00 | 545.00 | 555.00 | 554.90 | 428,548,300 |
| 2026-01-08 | 630.00 | 685.00 | 570.00 | 595.00 | 594.90 | 540,800,700 |
| 2026-01-07 | 690.00 | 695.00 | 600.00 | 630.00 | 629.89 | 369,320,100 |
| 2026-01-06 | 635.00 | 710.00 | 630.00 | 685.00 | 684.88 | 786,085,800 |
| 2026-01-05 | 472.00 | 590.00 | 472.00 | 590.00 | 589.90 | 742,643,600 |
| 2026-01-02 | 469.79 | 485.14 | 457.50 | 472.86 | 472.78 | 639,185,118 |
| 2026-01-01 | 466.72 | 466.72 | 466.72 | 466.72 | 466.64 | 0 |
| 2025-12-31 | 466.72 | 466.72 | 466.72 | 466.72 | 466.64 | 0 |
| 2025-12-30 | 463.65 | 482.07 | 454.43 | 466.72 | 466.64 | 432,358,442 |
| 2025-12-29 | 451.36 | 491.28 | 436.01 | 454.43 | 454.36 | 1,133,090,848 |
| 2025-12-26 | 750.00 | 750.00 | 750.00 | 750.00 | 749.87 | 0 |
| 2025-12-25 | 750.00 | 750.00 | 750.00 | 750.00 | 749.87 | 0 |
| 2025-12-24 | 820.00 | 835.00 | 730.00 | 750.00 | 749.87 | 924,027,500 |
| 2025-12-23 | 725.00 | 855.00 | 660.00 | 855.00 | 854.85 | 1,555,948,000 |
| 2025-12-22 | 705.00 | 760.00 | 630.00 | 685.00 | 684.88 | 641,711,800 |
| 2025-12-19 | 820.00 | 820.00 | 725.00 | 725.00 | 724.88 | 585,941,700 |
| 2025-12-18 | 765.00 | 850.00 | 765.00 | 850.00 | 849.85 | 64,719,300 |
| 2025-12-17 | 770.00 | 800.00 | 770.00 | 790.00 | 789.86 | 45,548,500 |
| 2025-12-16 | 780.00 | 795.00 | 750.00 | 750.00 | 749.87 | 63,708,500 |
| 2025-12-15 | 765.00 | 795.00 | 765.00 | 765.00 | 764.87 | 216,507,000 |
| 2025-12-12 | 845.00 | 845.00 | 845.00 | 845.00 | 844.85 | 83,667,700 |
| 2025-12-11 | 935.00 | 935.00 | 935.00 | 935.00 | 934.84 | 24,650,200 |
| 2025-12-10 | 850.00 | 850.00 | 850.00 | 850.00 | 849.85 | 105,429,600 |
| 2025-12-09 | 775.00 | 775.00 | 775.00 | 775.00 | 774.87 | 0 |
| 2025-12-08 | 775.00 | 775.00 | 775.00 | 775.00 | 774.87 | 0 |
| 2025-12-05 | 775.00 | 775.00 | 775.00 | 775.00 | 774.87 | 0 |
| 2025-12-04 | 775.00 | 775.00 | 775.00 | 775.00 | 774.87 | 0 |
| 2025-12-03 | 650.00 | 790.00 | 650.00 | 775.00 | 774.87 | 1,310,268,100 |
| 2025-12-02 | 670.00 | 670.00 | 640.00 | 650.00 | 649.89 | 152,051,900 |
| 2025-12-01 | 695.00 | 695.00 | 650.00 | 665.00 | 664.89 | 324,308,800 |
| 2025-11-28 | 610.00 | 665.00 | 605.00 | 650.00 | 649.89 | 366,953,600 |
| 2025-11-27 | 700.00 | 700.00 | 610.00 | 630.00 | 629.89 | 810,951,400 |
| 2025-11-26 | 640.00 | 745.00 | 595.00 | 705.00 | 704.88 | 1,563,556,300 |
| 2025-11-25 | 675.00 | 675.00 | 675.00 | 675.00 | 674.88 | 0 |
| 2025-11-24 | 545.00 | 675.00 | 540.00 | 675.00 | 674.88 | 1,310,078,900 |
| 2025-11-21 | 550.00 | 555.00 | 530.00 | 540.00 | 539.91 | 234,356,900 |
| 2025-11-20 | 550.00 | 560.00 | 530.00 | 555.00 | 554.90 | 368,808,500 |
| 2025-11-19 | 520.00 | 570.00 | 515.00 | 545.00 | 544.91 | 880,192,700 |
| 2025-11-18 | 515.00 | 545.00 | 492.00 | 510.00 | 509.91 | 639,935,400 |
| 2025-11-17 | 525.00 | 560.00 | 505.00 | 515.00 | 514.91 | 1,354,262,300 |
| 2025-11-14 | 434.00 | 535.00 | 430.00 | 510.00 | 509.91 | 2,552,783,900 |
| 2025-11-13 | 474.00 | 478.00 | 434.00 | 440.00 | 439.92 | 974,585,300 |
| 2025-11-12 | 422.00 | 484.00 | 408.00 | 452.00 | 451.92 | 1,851,655,900 |
| 2025-11-11 | 412.00 | 486.00 | 410.00 | 422.00 | 421.93 | 2,440,722,300 |
| 2025-11-10 | 320.00 | 400.00 | 314.00 | 400.00 | 399.93 | 1,684,411,400 |
| 2025-11-07 | 314.00 | 344.00 | 314.00 | 320.00 | 319.94 | 1,286,319,600 |
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.