PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 162.00 | 188.00 | 162.00 | 187.00 | 187.00 | 513,955,800 |
| 2026-10-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 12,566,300 |
| 2026-10-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 62,056,100 |
| 2026-10-15 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | 220,530,300 |
| 2026-10-14 | 238.00 | 242.00 | 230.00 | 234.00 | 234.00 | 111,732,400 |
| 2026-10-13 | 236.00 | 242.00 | 224.00 | 234.00 | 234.00 | 195,395,900 |
| 2026-10-12 | 250.00 | 264.00 | 230.00 | 236.00 | 236.00 | 532,966,400 |
| 2026-10-09 | 246.00 | 252.00 | 242.00 | 248.00 | 248.00 | 156,711,000 |
| 2026-10-08 | 266.00 | 268.00 | 246.00 | 246.00 | 246.00 | 387,583,900 |
| 2026-10-07 | 276.00 | 278.00 | 264.00 | 266.00 | 266.00 | 162,215,200 |
| 2026-10-06 | 268.00 | 276.00 | 266.00 | 274.00 | 274.00 | 283,513,300 |
| 2026-10-05 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | 209,058,600 |
| 2026-10-02 | 268.00 | 282.00 | 258.00 | 262.00 | 262.00 | 531,420,500 |
| 2026-10-01 | 268.00 | 280.00 | 258.00 | 264.00 | 264.00 | 291,255,400 |
| 2026-09-30 | 284.00 | 288.00 | 262.00 | 268.00 | 268.00 | 383,206,600 |
| 2026-09-29 | 286.00 | 288.00 | 270.00 | 282.00 | 282.00 | 267,946,700 |
| 2026-09-28 | 288.00 | 302.00 | 280.00 | 286.00 | 286.00 | 319,043,500 |
| 2026-09-25 | 316.00 | 322.00 | 288.00 | 290.00 | 290.00 | 484,144,600 |
| 2026-09-24 | 328.00 | 330.00 | 316.00 | 316.00 | 316.00 | 285,550,800 |
| 2026-09-23 | 318.00 | 332.00 | 306.00 | 328.00 | 328.00 | 258,393,900 |
| 2026-09-22 | 324.00 | 330.00 | 306.00 | 316.00 | 316.00 | 298,286,200 |
| 2026-09-21 | 328.00 | 334.00 | 322.00 | 322.00 | 322.00 | 109,166,300 |
Page 1 of 1 · 22 trading days
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.