PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 173.00 | 173.00 | 173.00 | 173.00 | 172.92 | 40,565,000 |
| 2025-05-14 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-05-09 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-05-08 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-05-07 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-05-06 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-05-05 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-05-02 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-04-30 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-04-29 | 192.00 | 192.00 | 192.00 | 192.00 | 191.91 | 0 |
| 2025-04-28 | 168.00 | 200.00 | 168.00 | 192.00 | 191.91 | 887,176,200 |
| 2025-04-25 | 140.00 | 171.00 | 137.00 | 165.00 | 164.92 | 862,062,400 |
| 2025-04-24 | 146.00 | 146.00 | 133.00 | 138.00 | 137.94 | 355,282,100 |
| 2025-04-23 | 118.00 | 151.00 | 115.00 | 143.00 | 142.93 | 997,453,200 |
| 2025-04-22 | 113.00 | 117.00 | 109.00 | 116.00 | 115.95 | 186,666,200 |
| 2025-04-21 | 115.00 | 117.00 | 113.00 | 113.00 | 112.95 | 129,863,800 |
| 2025-04-17 | 114.00 | 117.00 | 111.00 | 114.00 | 113.95 | 127,249,200 |
| 2025-04-16 | 114.00 | 118.00 | 112.00 | 114.00 | 113.95 | 100,262,600 |
| 2025-04-15 | 119.00 | 122.00 | 112.00 | 113.00 | 112.95 | 105,698,600 |
| 2025-04-14 | 116.00 | 123.00 | 114.00 | 117.00 | 116.95 | 163,584,000 |
| 2025-04-11 | 110.00 | 127.00 | 103.00 | 111.00 | 110.95 | 466,204,200 |
| 2025-04-10 | 92.000 | 113.00 | 91.000 | 106.00 | 105.95 | 354,595,100 |
| 2025-04-09 | 87.000 | 94.000 | 85.000 | 87.000 | 86.959 | 31,875,900 |
| 2025-04-08 | 84.000 | 96.000 | 84.000 | 87.000 | 86.959 | 111,523,100 |
| 2025-03-27 | 101.00 | 104.00 | 97.000 | 98.000 | 97.954 | 61,053,900 |
| 2025-03-26 | 102.00 | 105.00 | 100.00 | 101.00 | 100.95 | 25,083,500 |
| 2025-03-25 | 101.00 | 104.00 | 98.000 | 102.00 | 101.95 | 77,991,700 |
| 2025-03-24 | 104.00 | 108.00 | 95.000 | 101.00 | 100.95 | 92,165,200 |
| 2025-03-21 | 110.00 | 112.00 | 102.00 | 104.00 | 103.95 | 52,685,200 |
| 2025-03-20 | 115.00 | 120.00 | 108.00 | 109.00 | 108.95 | 178,693,500 |
| 2025-03-19 | 99.000 | 117.00 | 92.000 | 114.00 | 113.95 | 252,038,400 |
| 2025-03-18 | 100.00 | 101.00 | 75.000 | 97.000 | 96.954 | 153,978,900 |
| 2025-03-17 | 98.000 | 104.00 | 95.000 | 100.00 | 99.953 | 170,053,000 |
| 2025-03-14 | 113.00 | 122.00 | 99.000 | 99.000 | 98.954 | 117,678,400 |
| 2025-03-13 | 110.00 | 121.00 | 110.00 | 121.00 | 120.94 | 47,740,000 |
| 2025-03-12 | 110.00 | 110.00 | 110.00 | 110.00 | 109.95 | 12,276,200 |
| 2025-03-11 | 122.00 | 122.00 | 122.00 | 122.00 | 121.94 | 21,177,900 |
| 2025-03-10 | 140.00 | 144.00 | 135.00 | 135.00 | 134.94 | 15,264,100 |
| 2025-03-07 | 150.00 | 150.00 | 140.00 | 140.00 | 139.93 | 34,653,000 |
| 2025-03-06 | 139.00 | 155.00 | 139.00 | 155.00 | 154.93 | 88,796,500 |
| 2025-03-05 | 141.00 | 141.00 | 141.00 | 141.00 | 140.93 | 18,045,700 |
| 2025-03-04 | 156.00 | 156.00 | 156.00 | 156.00 | 155.93 | 0 |
| 2025-03-03 | 156.00 | 156.00 | 156.00 | 156.00 | 155.93 | 0 |
| 2025-02-28 | 156.00 | 156.00 | 156.00 | 156.00 | 155.93 | 0 |
| 2025-02-27 | 156.00 | 156.00 | 156.00 | 156.00 | 155.93 | 0 |
| 2025-02-26 | 156.00 | 156.00 | 156.00 | 156.00 | 155.93 | 0 |
| 2025-02-25 | 156.00 | 156.00 | 156.00 | 156.00 | 155.93 | 0 |
| 2025-02-24 | 117.00 | 156.00 | 117.00 | 156.00 | 155.93 | 618,347,400 |
| 2025-02-21 | 117.00 | 120.00 | 115.00 | 116.00 | 115.95 | 148,667,300 |
| 2025-02-20 | 114.00 | 123.00 | 112.00 | 117.00 | 116.95 | 282,807,000 |
| 2025-02-19 | 117.00 | 122.00 | 114.00 | 114.00 | 113.95 | 209,510,400 |
| 2025-02-18 | 118.00 | 122.00 | 114.00 | 117.00 | 116.95 | 180,575,700 |
| 2025-02-17 | 109.00 | 119.00 | 108.00 | 118.00 | 117.94 | 139,135,900 |
| 2025-02-14 | 111.00 | 112.00 | 107.00 | 109.00 | 108.95 | 57,125,100 |
| 2025-02-13 | 118.00 | 119.00 | 109.00 | 110.00 | 109.95 | 159,222,100 |
| 2025-02-12 | 113.00 | 113.00 | 113.00 | 113.00 | 112.95 | 0 |
| 2025-02-11 | 108.00 | 124.00 | 107.00 | 113.00 | 112.95 | 331,860,400 |
| 2025-02-10 | 110.00 | 114.00 | 106.00 | 107.00 | 106.95 | 222,211,100 |
| 2025-02-07 | 111.00 | 112.00 | 104.00 | 110.00 | 109.95 | 223,087,000 |
| 2025-02-06 | 104.00 | 114.00 | 104.00 | 111.00 | 110.95 | 319,276,100 |
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.