PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 104.00 | 114.00 | 104.00 | 111.00 | 110.95 | 319,276,100 |
| 2025-02-05 | 110.00 | 111.00 | 101.00 | 104.00 | 103.95 | 171,505,500 |
| 2025-02-04 | 112.00 | 123.00 | 108.00 | 110.00 | 109.95 | 542,211,000 |
| 2025-02-03 | 109.00 | 128.00 | 105.00 | 110.00 | 109.95 | 508,140,300 |
| 2025-01-31 | 110.00 | 134.00 | 105.00 | 109.00 | 108.95 | 675,420,800 |
| 2025-01-30 | 80.000 | 108.00 | 79.000 | 108.00 | 107.95 | 479,971,500 |
| 2025-01-24 | 89.000 | 92.000 | 79.000 | 80.000 | 79.962 | 222,714,600 |
| 2025-01-23 | 75.000 | 93.000 | 75.000 | 88.000 | 87.959 | 441,135,100 |
| 2025-01-22 | 77.000 | 79.000 | 75.000 | 76.000 | 75.964 | 197,282,100 |
| 2025-01-21 | 81.000 | 82.000 | 75.000 | 77.000 | 76.964 | 215,414,500 |
| 2025-01-20 | 82.000 | 86.000 | 79.000 | 82.000 | 81.962 | 390,410,600 |
| 2025-01-17 | 85.000 | 88.000 | 80.000 | 82.000 | 81.962 | 223,816,900 |
| 2025-01-16 | 86.000 | 94.000 | 75.000 | 84.000 | 83.961 | 556,049,400 |
| 2025-01-15 | 70.000 | 93.000 | 68.000 | 86.000 | 85.960 | 517,484,500 |
| 2025-01-14 | 68.000 | 73.000 | 66.000 | 70.000 | 69.967 | 453,223,700 |
| 2025-01-13 | 63.000 | 70.000 | 62.000 | 68.000 | 67.968 | 689,609,900 |
| 2025-01-10 | 61.000 | 64.000 | 61.000 | 63.000 | 62.970 | 352,547,600 |
| 2025-01-09 | 62.000 | 62.000 | 60.000 | 62.000 | 61.971 | 290,093,300 |
| 2025-01-08 | 63.000 | 64.000 | 61.000 | 62.000 | 61.971 | 167,115,000 |
| 2025-01-07 | 61.000 | 65.000 | 60.000 | 63.000 | 62.970 | 459,244,700 |
| 2025-01-06 | 63.000 | 64.000 | 59.000 | 62.000 | 61.971 | 507,301,800 |
| 2025-01-03 | 72.000 | 72.000 | 62.000 | 62.000 | 61.971 | 469,267,500 |
| 2025-01-02 | 58.000 | 75.000 | 57.000 | 73.000 | 72.966 | 723,723,100 |
| 2024-12-30 | 55.000 | 59.000 | 54.000 | 58.000 | 57.973 | 227,667,700 |
| 2024-12-27 | 55.000 | 56.000 | 54.000 | 56.000 | 55.974 | 354,181,800 |
| 2024-12-24 | 58.000 | 58.000 | 54.000 | 55.000 | 54.974 | 344,949,300 |
| 2024-12-23 | 61.000 | 62.000 | 58.000 | 58.000 | 57.973 | 437,650,300 |
| 2024-12-20 | 63.000 | 63.000 | 60.000 | 61.000 | 60.971 | 296,623,400 |
| 2024-12-19 | 64.000 | 65.000 | 61.000 | 63.000 | 62.970 | 213,612,000 |
| 2024-12-18 | 64.000 | 67.000 | 61.000 | 65.000 | 64.969 | 391,685,300 |
| 2024-12-17 | 65.000 | 66.000 | 64.000 | 64.000 | 63.970 | 286,176,900 |
| 2024-12-16 | 65.000 | 66.000 | 64.000 | 65.000 | 64.969 | 288,690,900 |
| 2024-12-13 | 65.000 | 66.000 | 64.000 | 65.000 | 64.969 | 244,295,400 |
| 2024-12-12 | 66.000 | 66.000 | 64.000 | 65.000 | 64.969 | 200,001,000 |
| 2024-12-11 | 65.000 | 66.000 | 64.000 | 66.000 | 65.969 | 294,053,500 |
| 2024-12-10 | 66.000 | 66.000 | 64.000 | 65.000 | 64.969 | 190,015,800 |
| 2024-12-09 | 65.000 | 67.000 | 65.000 | 65.000 | 64.969 | 244,626,400 |
| 2024-12-06 | 66.000 | 66.000 | 65.000 | 66.000 | 65.969 | 141,045,700 |
| 2024-12-05 | 65.000 | 67.000 | 63.000 | 66.000 | 65.969 | 457,797,800 |
| 2024-12-04 | 66.000 | 66.000 | 64.000 | 65.000 | 64.969 | 199,998,300 |
| 2024-12-03 | 66.000 | 66.000 | 63.000 | 66.000 | 65.969 | 305,627,700 |
| 2024-12-02 | 67.000 | 68.000 | 66.000 | 66.000 | 65.969 | 154,261,900 |
| 2024-11-29 | 69.000 | 69.000 | 67.000 | 67.000 | 66.969 | 103,650,200 |
| 2024-11-28 | 68.000 | 69.000 | 67.000 | 69.000 | 68.968 | 185,226,600 |
| 2024-11-26 | 67.000 | 72.000 | 67.000 | 68.000 | 67.968 | 547,050,300 |
| 2024-11-25 | 69.000 | 69.000 | 67.000 | 68.000 | 67.968 | 149,508,900 |
| 2024-11-22 | 69.000 | 69.000 | 67.000 | 69.000 | 68.968 | 197,293,300 |
| 2024-11-21 | 71.000 | 73.000 | 67.000 | 69.000 | 68.968 | 218,308,000 |
| 2024-11-20 | 69.000 | 71.000 | 68.000 | 71.000 | 70.967 | 394,279,400 |
| 2024-11-19 | 71.000 | 72.000 | 67.000 | 69.000 | 68.968 | 369,774,300 |
| 2024-11-18 | 67.000 | 74.000 | 66.000 | 70.000 | 69.967 | 604,487,900 |
| 2024-11-15 | 69.000 | 69.000 | 67.000 | 67.000 | 66.969 | 144,262,200 |
| 2024-11-14 | 69.000 | 70.000 | 67.000 | 69.000 | 68.968 | 189,429,100 |
| 2024-11-13 | 68.000 | 70.000 | 68.000 | 69.000 | 68.968 | 232,528,500 |
| 2024-11-12 | 68.000 | 70.000 | 68.000 | 68.000 | 67.968 | 162,297,400 |
| 2024-11-11 | 69.000 | 70.000 | 68.000 | 69.000 | 68.968 | 276,483,900 |
| 2024-11-08 | 70.000 | 71.000 | 69.000 | 69.000 | 68.968 | 121,982,000 |
| 2024-11-07 | 69.000 | 75.000 | 67.000 | 70.000 | 69.967 | 639,622,200 |
| 2024-11-06 | 69.000 | 72.000 | 68.000 | 69.000 | 68.968 | 257,216,300 |
| 2024-11-05 | 70.000 | 71.000 | 68.000 | 69.000 | 68.968 | 135,030,500 |
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.