PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 73.000 | 74.000 | 70.000 | 70.000 | 69.967 | 256,366,200 |
| 2024-11-01 | 73.000 | 75.000 | 70.000 | 73.000 | 72.966 | 290,823,100 |
| 2024-10-31 | 74.000 | 75.000 | 72.000 | 73.000 | 72.966 | 154,722,400 |
| 2024-10-30 | 75.000 | 76.000 | 73.000 | 74.000 | 73.965 | 128,007,400 |
| 2024-10-29 | 76.000 | 77.000 | 73.000 | 75.000 | 74.965 | 75,650,200 |
| 2024-10-28 | 75.000 | 77.000 | 71.000 | 75.000 | 74.965 | 296,856,400 |
| 2024-10-25 | 77.000 | 78.000 | 75.000 | 75.000 | 74.965 | 209,594,200 |
| 2024-10-24 | 78.000 | 79.000 | 76.000 | 77.000 | 76.964 | 166,564,500 |
| 2024-10-23 | 81.000 | 83.000 | 77.000 | 78.000 | 77.963 | 407,582,500 |
| 2024-10-22 | 79.000 | 83.000 | 75.000 | 80.000 | 79.962 | 712,796,100 |
| 2024-10-21 | 69.000 | 82.000 | 67.000 | 78.000 | 77.963 | 852,877,100 |
| 2024-10-18 | 70.000 | 70.000 | 67.000 | 69.000 | 68.968 | 137,638,100 |
| 2024-10-17 | 66.000 | 72.000 | 66.000 | 70.000 | 69.967 | 306,438,100 |
| 2024-10-16 | 68.000 | 76.000 | 67.000 | 71.000 | 70.967 | 719,547,500 |
| 2024-10-15 | 68.000 | 70.000 | 67.000 | 68.000 | 67.968 | 251,553,100 |
| 2024-10-14 | 68.000 | 72.000 | 66.000 | 68.000 | 67.968 | 317,930,000 |
| 2024-10-11 | 67.000 | 68.000 | 66.000 | 68.000 | 67.968 | 220,798,200 |
| 2024-10-10 | 68.000 | 70.000 | 66.000 | 67.000 | 66.969 | 285,897,600 |
| 2024-10-09 | 69.000 | 69.000 | 67.000 | 68.000 | 67.968 | 193,822,900 |
| 2024-10-08 | 70.000 | 71.000 | 67.000 | 69.000 | 68.968 | 245,731,700 |
| 2024-10-07 | 66.000 | 73.000 | 65.000 | 69.000 | 68.968 | 604,083,000 |
| 2024-10-04 | 68.000 | 68.000 | 65.000 | 67.000 | 66.969 | 67,201,100 |
| 2024-10-03 | 68.000 | 70.000 | 66.000 | 68.000 | 67.968 | 319,903,700 |
| 2024-10-02 | 68.000 | 70.000 | 67.000 | 68.000 | 67.968 | 168,113,500 |
| 2024-10-01 | 68.000 | 73.000 | 67.000 | 68.000 | 67.968 | 240,491,300 |
| 2024-09-30 | 70.000 | 70.000 | 64.000 | 68.000 | 67.968 | 162,915,800 |
| 2024-09-27 | 71.000 | 72.000 | 70.000 | 70.000 | 69.967 | 48,660,400 |
| 2024-09-26 | 72.000 | 73.000 | 71.000 | 71.000 | 70.967 | 91,489,500 |
| 2024-09-25 | 80.000 | 80.000 | 71.000 | 72.000 | 71.966 | 29,754,700 |
| 2024-09-24 | 73.000 | 75.000 | 71.000 | 72.000 | 71.966 | 174,691,500 |
| 2024-09-23 | 75.000 | 76.000 | 72.000 | 73.000 | 72.966 | 105,552,000 |
| 2024-09-20 | 88.000 | 88.000 | 75.000 | 76.000 | 75.964 | 12,666,800 |
| 2024-09-19 | 85.000 | 85.000 | 76.000 | 78.000 | 77.963 | 207,431,100 |
| 2024-09-18 | 75.000 | 82.000 | 73.000 | 81.000 | 80.962 | 215,059,000 |
| 2024-09-17 | 74.000 | 77.000 | 73.000 | 75.000 | 74.965 | 106,966,400 |
| 2024-09-13 | 76.000 | 77.000 | 74.000 | 74.000 | 73.965 | 23,604,100 |
| 2024-09-12 | 77.000 | 80.000 | 75.000 | 76.000 | 75.964 | 76,518,600 |
| 2024-09-11 | 76.000 | 78.000 | 70.000 | 77.000 | 76.964 | 190,694,000 |
| 2024-09-10 | 85.000 | 86.000 | 76.000 | 76.000 | 75.964 | 162,394,500 |
| 2024-09-09 | 94.000 | 94.000 | 85.000 | 85.000 | 84.960 | 21,248,300 |
| 2024-09-06 | 87.000 | 88.000 | 84.000 | 87.000 | 86.959 | 64,145,200 |
| 2024-09-05 | 87.000 | 88.000 | 84.000 | 87.000 | 86.959 | 122,689,800 |
| 2024-09-04 | 87.000 | 88.000 | 79.000 | 87.000 | 86.959 | 213,951,800 |
| 2024-09-03 | 87.000 | 95.000 | 86.000 | 87.000 | 86.959 | 265,884,600 |
| 2024-09-02 | 90.000 | 90.000 | 85.000 | 87.000 | 86.959 | 76,660,400 |
| 2024-08-30 | 95.000 | 95.000 | 60.000 | 90.000 | 89.958 | 304,919,000 |
| 2024-08-29 | 72.000 | 93.000 | 69.000 | 92.000 | 91.957 | 560,677,800 |
| 2024-08-28 | 68.000 | 74.000 | 68.000 | 71.000 | 70.967 | 201,755,200 |
| 2024-08-27 | 69.000 | 70.000 | 67.000 | 69.000 | 68.968 | 57,423,600 |
| 2024-08-26 | 70.000 | 73.000 | 68.000 | 69.000 | 68.968 | 76,911,300 |
| 2024-08-23 | 70.000 | 70.000 | 69.000 | 70.000 | 69.967 | 41,216,800 |
| 2024-08-22 | 73.000 | 73.000 | 69.000 | 70.000 | 69.967 | 54,449,300 |
| 2024-08-21 | 73.000 | 74.000 | 71.000 | 73.000 | 72.966 | 41,588,400 |
| 2024-08-20 | 75.000 | 76.000 | 72.000 | 73.000 | 72.966 | 69,143,000 |
| 2024-08-19 | 73.000 | 76.000 | 72.000 | 74.000 | 73.965 | 149,589,900 |
| 2024-08-16 | 72.000 | 75.000 | 71.000 | 73.000 | 72.966 | 131,339,400 |
| 2024-08-15 | 72.000 | 75.000 | 69.000 | 72.000 | 71.966 | 144,854,300 |
| 2024-08-14 | 76.000 | 79.000 | 71.000 | 71.000 | 70.967 | 191,132,900 |
| 2024-08-13 | 73.000 | 78.000 | 68.000 | 76.000 | 75.964 | 293,311,400 |
| 2024-08-12 | 69.000 | 75.000 | 65.000 | 72.000 | 71.966 | 212,641,400 |
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.