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 |
| 2025-10-17 | 274.00 | 276.00 | 260.00 | 262.00 | 261.95 | 229,387,800 |
| 2025-10-16 | 290.00 | 290.00 | 276.00 | 276.00 | 275.95 | 149,202,900 |
| 2025-10-15 | 312.00 | 318.00 | 272.00 | 282.00 | 281.95 | 1,135,962,000 |
| 2025-10-14 | 286.00 | 316.00 | 276.00 | 296.00 | 295.95 | 883,170,200 |
| 2025-10-13 | 280.00 | 292.00 | 274.00 | 284.00 | 283.95 | 288,242,900 |
| 2025-10-10 | 270.00 | 294.00 | 268.00 | 286.00 | 285.95 | 461,894,700 |
| 2025-10-09 | 276.00 | 278.00 | 266.00 | 270.00 | 269.95 | 150,067,600 |
| 2025-10-08 | 282.00 | 284.00 | 270.00 | 276.00 | 275.95 | 166,005,400 |
| 2025-10-07 | 286.00 | 290.00 | 276.00 | 276.00 | 275.95 | 235,228,200 |
| 2025-10-06 | 304.00 | 310.00 | 286.00 | 286.00 | 285.95 | 380,159,400 |
| 2025-10-03 | 304.00 | 314.00 | 288.00 | 296.00 | 295.95 | 626,453,700 |
| 2025-10-02 | 282.00 | 302.00 | 280.00 | 294.00 | 293.95 | 511,619,400 |
| 2025-10-01 | 296.00 | 298.00 | 272.00 | 276.00 | 275.95 | 457,072,000 |
| 2025-09-30 | 304.00 | 340.00 | 288.00 | 294.00 | 293.95 | 2,254,569,600 |
| 2025-09-29 | 258.00 | 284.00 | 254.00 | 284.00 | 283.95 | 1,165,065,200 |
| 2025-09-26 | 222.00 | 236.00 | 222.00 | 228.00 | 227.96 | 181,898,100 |
| 2025-09-25 | 232.00 | 234.00 | 222.00 | 224.00 | 223.96 | 107,319,800 |
| 2025-09-24 | 242.00 | 244.00 | 230.00 | 230.00 | 229.96 | 93,690,500 |
| 2025-09-23 | 238.00 | 246.00 | 234.00 | 238.00 | 237.96 | 185,468,100 |
| 2025-09-22 | 220.00 | 236.00 | 220.00 | 232.00 | 231.96 | 290,397,600 |
| 2025-09-19 | 224.00 | 226.00 | 218.00 | 220.00 | 219.96 | 64,431,900 |
| 2025-09-18 | 224.00 | 228.00 | 218.00 | 222.00 | 221.96 | 111,969,500 |
| 2025-09-17 | 222.00 | 226.00 | 218.00 | 222.00 | 221.96 | 122,436,700 |
| 2025-09-16 | 230.00 | 234.00 | 220.00 | 222.00 | 221.96 | 82,011,800 |
| 2025-09-15 | 218.00 | 236.00 | 218.00 | 228.00 | 227.96 | 247,002,400 |
| 2025-09-12 | 220.00 | 226.00 | 216.00 | 218.00 | 217.96 | 95,758,500 |
| 2025-09-11 | 224.00 | 226.00 | 220.00 | 220.00 | 219.96 | 78,952,100 |
| 2025-09-10 | 216.00 | 234.00 | 210.00 | 224.00 | 223.96 | 310,725,300 |
| 2025-09-09 | 206.00 | 218.00 | 197.00 | 214.00 | 213.96 | 238,710,300 |
| 2025-09-08 | 220.00 | 228.00 | 204.00 | 206.00 | 205.96 | 175,761,300 |
| 2025-09-05 | 220.00 | 220.00 | 220.00 | 220.00 | 219.96 | 0 |
| 2025-09-04 | 226.00 | 232.00 | 216.00 | 220.00 | 219.96 | 177,434,800 |
| 2025-09-03 | 234.00 | 236.00 | 226.00 | 226.00 | 225.96 | 57,446,300 |
| 2025-09-02 | 230.00 | 236.00 | 230.00 | 232.00 | 231.96 | 85,107,700 |
| 2025-09-01 | 220.00 | 236.00 | 216.00 | 226.00 | 225.96 | 164,572,500 |
| 2025-08-29 | 250.00 | 252.00 | 234.00 | 240.00 | 239.96 | 283,440,600 |
| 2025-08-28 | 268.00 | 268.00 | 252.00 | 256.00 | 255.96 | 207,651,400 |
| 2025-08-27 | 264.00 | 278.00 | 264.00 | 266.00 | 265.95 | 428,657,900 |
| 2025-08-26 | 260.00 | 266.00 | 254.00 | 262.00 | 261.95 | 141,392,200 |
| 2025-08-25 | 254.00 | 266.00 | 254.00 | 258.00 | 257.96 | 208,470,400 |
| 2025-08-22 | 260.00 | 260.00 | 252.00 | 252.00 | 251.96 | 105,575,600 |
| 2025-08-21 | 268.00 | 270.00 | 254.00 | 260.00 | 259.96 | 223,518,900 |
| 2025-08-20 | 260.00 | 270.00 | 254.00 | 268.00 | 267.95 | 176,383,200 |
| 2025-08-19 | 246.00 | 266.00 | 242.00 | 258.00 | 257.96 | 233,858,400 |
| 2025-08-18 | 254.00 | 254.00 | 254.00 | 254.00 | 253.96 | 0 |
| 2025-08-15 | 282.00 | 284.00 | 254.00 | 254.00 | 253.96 | 444,656,000 |
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.