PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 292.00 | 314.00 | 286.00 | 312.00 | 311.95 | 756,896,200 |
| 2025-11-05 | 290.00 | 298.00 | 284.00 | 286.00 | 285.95 | 261,803,900 |
| 2025-11-04 | 284.00 | 292.00 | 280.00 | 288.00 | 287.95 | 211,981,500 |
| 2025-11-03 | 280.00 | 288.00 | 280.00 | 280.00 | 279.95 | 102,302,200 |
| 2025-10-31 | 278.00 | 284.00 | 276.00 | 282.00 | 281.95 | 85,465,200 |
| 2025-10-30 | 280.00 | 284.00 | 276.00 | 276.00 | 275.95 | 58,967,400 |
| 2025-10-29 | 282.00 | 286.00 | 276.00 | 280.00 | 279.95 | 99,767,600 |
| 2025-10-28 | 284.00 | 286.00 | 276.00 | 278.00 | 277.95 | 92,637,600 |
| 2025-10-27 | 300.00 | 302.00 | 274.00 | 282.00 | 281.95 | 352,322,900 |
| 2025-10-24 | 276.00 | 292.00 | 276.00 | 288.00 | 287.95 | 264,035,800 |
| 2025-10-23 | 274.00 | 284.00 | 272.00 | 274.00 | 273.95 | 126,515,900 |
| 2025-10-22 | 272.00 | 276.00 | 270.00 | 272.00 | 271.95 | 87,702,700 |
| 2025-10-21 | 272.00 | 282.00 | 272.00 | 272.00 | 271.95 | 108,048,900 |
| 2025-10-20 | 264.00 | 276.00 | 262.00 | 268.00 | 267.95 | 128,456,900 |
← NewerPage 5 of 5 · 254 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.