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 |
| 2026-09-18 | 340.00 | 346.00 | 324.00 | 332.00 | 332.00 | 399,073,600 |
| 2026-09-17 | 314.00 | 340.00 | 314.00 | 338.00 | 338.00 | 477,537,200 |
| 2026-09-16 | 320.00 | 330.00 | 314.00 | 316.00 | 316.00 | 264,025,600 |
| 2026-09-15 | 332.00 | 334.00 | 320.00 | 322.00 | 322.00 | 214,204,100 |
| 2026-09-14 | 338.00 | 340.00 | 314.00 | 332.00 | 332.00 | 652,697,300 |
| 2026-09-11 | 336.00 | 346.00 | 324.00 | 344.00 | 344.00 | 668,427,500 |
| 2026-09-10 | 366.00 | 372.00 | 340.00 | 346.00 | 346.00 | 709,608,500 |
| 2026-09-09 | 374.00 | 376.00 | 362.00 | 366.00 | 366.00 | 354,817,700 |
| 2026-09-08 | 360.00 | 386.00 | 354.00 | 366.00 | 366.00 | 1,085,322,000 |
| 2026-09-07 | 366.00 | 368.00 | 352.00 | 356.00 | 356.00 | 460,122,200 |
| 2026-09-04 | 354.00 | 372.00 | 352.00 | 366.00 | 366.00 | 1,066,668,700 |
| 2026-09-03 | 350.00 | 360.00 | 342.00 | 348.00 | 348.00 | 281,106,100 |
| 2026-09-02 | 354.00 | 356.00 | 340.00 | 348.00 | 348.00 | 265,607,100 |
| 2026-09-01 | 360.00 | 376.00 | 350.00 | 354.00 | 354.00 | 827,637,400 |
| 2026-08-31 | 340.00 | 366.00 | 334.00 | 350.00 | 350.00 | 916,587,400 |
| 2026-08-28 | 358.00 | 364.00 | 334.00 | 340.00 | 340.00 | 1,005,373,700 |
| 2026-08-27 | 306.00 | 352.00 | 306.00 | 350.00 | 350.00 | 1,561,585,100 |
| 2026-08-26 | 334.00 | 336.00 | 306.00 | 306.00 | 306.00 | 675,532,500 |
| 2026-08-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-08-24 | 338.00 | 360.00 | 324.00 | 330.00 | 330.00 | 908,182,100 |
| 2026-08-21 | 320.00 | 338.00 | 306.00 | 330.00 | 330.00 | 1,018,267,500 |
| 2026-08-20 | 290.00 | 316.00 | 290.00 | 314.00 | 314.00 | 914,722,800 |
| 2026-08-19 | 296.00 | 324.00 | 274.00 | 288.00 | 288.00 | 1,670,712,500 |
| 2026-08-18 | 236.00 | 292.00 | 234.00 | 292.00 | 292.00 | 1,587,087,300 |
| 2026-08-17 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-08-14 | 226.00 | 238.00 | 220.00 | 234.00 | 234.00 | 230,066,400 |
| 2026-08-13 | 232.00 | 236.00 | 220.00 | 224.00 | 224.00 | 202,847,900 |
| 2026-08-12 | 216.00 | 230.00 | 214.00 | 226.00 | 226.00 | 157,424,000 |
| 2026-08-11 | 226.00 | 228.00 | 212.00 | 214.00 | 214.00 | 126,346,900 |
| 2026-08-10 | 234.00 | 236.00 | 226.00 | 226.00 | 226.00 | 134,697,500 |
| 2026-08-07 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 98,305,400 |
| 2026-08-06 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | 108,169,500 |
| 2026-08-05 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 129,127,000 |
| 2026-08-04 | 230.00 | 240.00 | 228.00 | 238.00 | 238.00 | 109,143,300 |
| 2026-08-03 | 236.00 | 244.00 | 226.00 | 228.00 | 228.00 | 232,124,100 |
| 2026-07-31 | 222.00 | 240.00 | 222.00 | 234.00 | 234.00 | 219,299,400 |
| 2026-07-30 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 87,632,000 |
| 2026-07-29 | 222.00 | 228.00 | 206.00 | 214.00 | 214.00 | 140,471,000 |
Page 1 of 14 · 790 trading daysOlder →
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.