PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 260.00 | 288.00 | 254.00 | 282.00 | 281.95 | 741,067,000 |
| 2025-08-13 | 286.00 | 292.00 | 268.00 | 268.00 | 267.95 | 201,545,800 |
| 2025-08-12 | 286.00 | 292.00 | 276.00 | 282.00 | 281.95 | 120,416,600 |
| 2025-08-11 | 288.00 | 296.00 | 274.00 | 286.00 | 285.95 | 193,198,800 |
| 2025-08-08 | 314.00 | 316.00 | 282.00 | 288.00 | 287.95 | 454,114,900 |
| 2025-08-07 | 328.00 | 330.00 | 308.00 | 314.00 | 313.95 | 177,237,900 |
| 2025-08-06 | 306.00 | 338.00 | 304.00 | 326.00 | 325.94 | 353,051,400 |
| 2025-08-05 | 318.00 | 320.00 | 298.00 | 308.00 | 307.95 | 147,103,400 |
| 2025-08-04 | 324.00 | 328.00 | 304.00 | 318.00 | 317.95 | 201,464,200 |
| 2025-08-01 | 310.00 | 322.00 | 304.00 | 322.00 | 321.94 | 118,666,200 |
| 2025-07-31 | 324.00 | 334.00 | 306.00 | 308.00 | 307.95 | 261,442,400 |
| 2025-07-30 | 324.00 | 344.00 | 318.00 | 324.00 | 323.94 | 498,310,500 |
| 2025-07-29 | 302.00 | 316.00 | 296.00 | 316.00 | 315.95 | 238,059,200 |
| 2025-07-28 | 302.00 | 308.00 | 288.00 | 302.00 | 301.95 | 203,405,400 |
| 2025-07-25 | 310.00 | 314.00 | 298.00 | 300.00 | 299.95 | 239,019,600 |
| 2025-07-24 | 300.00 | 310.00 | 290.00 | 306.00 | 305.95 | 204,586,300 |
| 2025-07-23 | 298.00 | 322.00 | 284.00 | 294.00 | 293.95 | 554,681,900 |
| 2025-07-22 | 278.00 | 332.00 | 276.00 | 294.00 | 293.95 | 1,130,061,300 |
| 2025-07-21 | 268.00 | 276.00 | 254.00 | 272.00 | 271.95 | 514,569,100 |
| 2025-07-18 | 246.00 | 274.00 | 240.00 | 268.00 | 267.95 | 594,239,700 |
| 2025-07-17 | 236.00 | 264.00 | 232.00 | 242.00 | 241.96 | 598,298,100 |
| 2025-07-16 | 242.00 | 250.00 | 228.00 | 236.00 | 235.96 | 350,878,700 |
| 2025-07-15 | 187.00 | 244.00 | 185.00 | 240.00 | 239.96 | 1,112,709,500 |
| 2025-07-14 | 191.00 | 194.00 | 185.00 | 185.00 | 184.97 | 131,455,200 |
| 2025-07-11 | 191.00 | 194.00 | 187.00 | 190.00 | 189.97 | 160,857,600 |
| 2025-07-10 | 189.00 | 199.00 | 186.00 | 190.00 | 189.97 | 388,965,600 |
| 2025-07-09 | 191.00 | 193.00 | 182.00 | 189.00 | 188.97 | 306,988,500 |
| 2025-07-08 | 163.00 | 193.00 | 162.00 | 190.00 | 189.97 | 598,719,700 |
| 2025-07-07 | 163.00 | 165.00 | 161.00 | 163.00 | 162.97 | 78,318,500 |
| 2025-07-04 | 163.00 | 166.00 | 162.00 | 163.00 | 162.97 | 71,068,300 |
| 2025-07-03 | 163.00 | 168.00 | 162.00 | 163.00 | 162.97 | 179,681,100 |
| 2025-07-02 | 168.00 | 170.00 | 162.00 | 162.00 | 161.97 | 145,139,700 |
| 2025-07-01 | 168.00 | 170.00 | 160.00 | 168.00 | 167.97 | 269,859,200 |
| 2025-06-30 | 170.00 | 172.00 | 167.00 | 167.00 | 166.97 | 83,029,800 |
| 2025-06-26 | 172.00 | 175.00 | 169.00 | 169.00 | 168.97 | 118,000,700 |
| 2025-06-25 | 172.00 | 175.00 | 167.00 | 172.00 | 171.97 | 204,496,000 |
| 2025-06-24 | 162.00 | 174.00 | 162.00 | 170.00 | 169.97 | 203,419,300 |
| 2025-06-23 | 159.00 | 163.00 | 155.00 | 160.00 | 159.97 | 117,098,400 |
| 2025-06-20 | 163.00 | 166.00 | 156.00 | 165.00 | 164.92 | 181,502,100 |
| 2025-06-19 | 169.00 | 171.00 | 153.00 | 162.00 | 161.92 | 159,941,600 |
| 2025-06-18 | 170.00 | 172.00 | 168.00 | 169.00 | 168.92 | 63,463,800 |
| 2025-06-17 | 175.00 | 176.00 | 170.00 | 170.00 | 169.92 | 59,743,400 |
| 2025-06-16 | 172.00 | 181.00 | 168.00 | 174.00 | 173.92 | 262,455,500 |
| 2025-06-13 | 173.00 | 177.00 | 168.00 | 172.00 | 171.92 | 95,218,000 |
| 2025-06-12 | 178.00 | 181.00 | 171.00 | 173.00 | 172.92 | 158,852,300 |
| 2025-06-11 | 170.00 | 182.00 | 170.00 | 176.00 | 175.92 | 258,154,100 |
| 2025-06-10 | 169.00 | 172.00 | 168.00 | 169.00 | 168.92 | 94,415,700 |
| 2025-06-05 | 171.00 | 173.00 | 167.00 | 169.00 | 168.92 | 62,538,500 |
| 2025-06-04 | 175.00 | 181.00 | 170.00 | 171.00 | 170.92 | 177,513,100 |
| 2025-06-03 | 175.00 | 177.00 | 168.00 | 174.00 | 173.92 | 159,230,600 |
| 2025-06-02 | 169.00 | 179.00 | 166.00 | 172.00 | 171.92 | 242,916,200 |
| 2025-05-28 | 178.00 | 180.00 | 169.00 | 169.00 | 168.92 | 108,005,200 |
| 2025-05-27 | 182.00 | 185.00 | 176.00 | 177.00 | 176.92 | 131,110,800 |
| 2025-05-26 | 200.00 | 206.00 | 176.00 | 182.00 | 181.91 | 368,808,800 |
| 2025-05-23 | 184.00 | 188.00 | 184.00 | 188.00 | 187.91 | 65,756,100 |
| 2025-05-22 | 167.00 | 175.00 | 167.00 | 175.00 | 174.92 | 46,465,300 |
| 2025-05-21 | 160.00 | 165.00 | 158.00 | 165.00 | 164.92 | 46,952,500 |
| 2025-05-20 | 165.00 | 165.00 | 160.00 | 160.00 | 159.92 | 31,847,500 |
| 2025-05-19 | 170.00 | 170.00 | 158.00 | 162.00 | 161.92 | 45,451,200 |
| 2025-05-16 | 181.00 | 181.00 | 169.00 | 169.00 | 168.92 | 90,724,600 |
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.