PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 685.00 | 695.00 | 655.00 | 680.00 | 652.73 | 1,973,500 |
| 2024-08-06 | 705.00 | 710.00 | 675.00 | 685.00 | 657.53 | 1,448,100 |
| 2024-08-05 | 730.00 | 755.00 | 670.00 | 705.00 | 676.72 | 4,335,900 |
| 2024-08-02 | 615.00 | 765.00 | 615.00 | 725.00 | 695.92 | 5,323,300 |
| 2024-08-01 | 575.00 | 650.00 | 555.00 | 615.00 | 590.33 | 4,100,500 |
| 2024-07-31 | 580.00 | 615.00 | 540.00 | 560.00 | 537.54 | 2,834,000 |
| 2024-07-30 | 492.00 | 615.00 | 492.00 | 575.00 | 551.94 | 4,122,500 |
| 2024-07-29 | 505.00 | 505.00 | 490.00 | 492.00 | 472.27 | 159,700 |
| 2024-07-26 | 505.00 | 510.00 | 500.00 | 505.00 | 484.75 | 70,800 |
| 2024-07-25 | 500.00 | 505.00 | 498.00 | 505.00 | 484.75 | 73,700 |
| 2024-07-24 | 500.00 | 505.00 | 498.00 | 500.00 | 479.95 | 106,100 |
| 2024-07-23 | 488.00 | 520.00 | 488.00 | 500.00 | 479.95 | 243,500 |
| 2024-07-22 | 525.00 | 530.00 | 505.00 | 520.00 | 499.14 | 275,300 |
| 2024-07-19 | 500.00 | 545.00 | 500.00 | 525.00 | 503.94 | 315,900 |
| 2024-07-18 | 500.00 | 505.00 | 498.00 | 500.00 | 479.95 | 81,400 |
| 2024-07-17 | 505.00 | 505.00 | 498.00 | 505.00 | 484.75 | 57,800 |
| 2024-07-16 | 510.00 | 510.00 | 500.00 | 505.00 | 484.75 | 71,300 |
| 2024-07-15 | 505.00 | 510.00 | 500.00 | 510.00 | 489.54 | 66,100 |
| 2024-07-12 | 520.00 | 530.00 | 494.00 | 505.00 | 484.75 | 452,100 |
| 2024-07-11 | 525.00 | 530.00 | 520.00 | 525.00 | 503.94 | 115,100 |
| 2024-07-10 | 530.00 | 535.00 | 520.00 | 525.00 | 503.94 | 97,000 |
| 2024-07-09 | 515.00 | 540.00 | 510.00 | 525.00 | 503.94 | 236,400 |
| 2024-07-08 | 498.00 | 620.00 | 494.00 | 515.00 | 494.34 | 904,800 |
| 2024-07-05 | 492.00 | 496.00 | 490.00 | 496.00 | 476.11 | 66,900 |
| 2024-07-04 | 496.00 | 498.00 | 490.00 | 494.00 | 474.19 | 41,100 |
| 2024-07-03 | 496.00 | 496.00 | 484.00 | 496.00 | 476.11 | 64,400 |
| 2024-07-02 | 494.00 | 505.00 | 488.00 | 496.00 | 476.11 | 194,800 |
| 2024-07-01 | 490.00 | 500.00 | 488.00 | 494.00 | 474.19 | 147,300 |
| 2024-06-28 | 486.00 | 505.00 | 480.00 | 494.00 | 474.19 | 206,000 |
| 2024-06-27 | 488.00 | 488.00 | 476.00 | 486.00 | 466.51 | 169,000 |
| 2024-06-26 | 462.00 | 520.00 | 462.00 | 486.00 | 466.51 | 1,124,300 |
| 2024-06-25 | 470.00 | 472.00 | 464.00 | 464.00 | 445.39 | 80,200 |
| 2024-06-24 | 472.00 | 480.00 | 466.00 | 470.00 | 446.93 | 147,300 |
| 2024-06-21 | 472.00 | 472.00 | 466.00 | 472.00 | 448.83 | 77,500 |
| 2024-06-20 | 500.00 | 530.00 | 456.00 | 472.00 | 448.83 | 968,800 |
| 2024-06-19 | 565.00 | 595.00 | 510.00 | 510.00 | 484.96 | 215,000 |
| 2024-06-14 | 540.00 | 540.00 | 500.00 | 535.00 | 508.73 | 370,200 |
| 2024-06-13 | 555.00 | 560.00 | 515.00 | 540.00 | 513.49 | 139,300 |
| 2024-06-12 | 550.00 | 555.00 | 505.00 | 530.00 | 503.98 | 146,000 |
| 2024-06-11 | 480.00 | 585.00 | 464.00 | 540.00 | 513.49 | 793,800 |
| 2024-06-10 | 555.00 | 555.00 | 450.00 | 486.00 | 462.14 | 1,470,700 |
| 2024-06-07 | 580.00 | 585.00 | 540.00 | 555.00 | 527.75 | 1,264,500 |
| 2024-06-06 | 550.00 | 595.00 | 545.00 | 585.00 | 556.28 | 383,500 |
| 2024-06-05 | 560.00 | 575.00 | 550.00 | 560.00 | 532.51 | 390,800 |
| 2024-06-04 | 580.00 | 580.00 | 550.00 | 575.00 | 546.77 | 298,100 |
| 2024-06-03 | 565.00 | 585.00 | 560.00 | 580.00 | 551.53 | 525,800 |
| 2024-05-31 | 565.00 | 580.00 | 496.00 | 560.00 | 532.51 | 1,296,200 |
| 2024-05-30 | 565.00 | 585.00 | 545.00 | 575.00 | 546.77 | 667,700 |
| 2024-05-29 | 595.00 | 640.00 | 550.00 | 565.00 | 537.26 | 1,650,300 |
| 2024-05-28 | 620.00 | 620.00 | 560.00 | 600.00 | 570.54 | 1,493,100 |
| 2024-05-27 | 620.00 | 635.00 | 580.00 | 620.00 | 589.56 | 942,000 |
| 2024-05-22 | 620.00 | 630.00 | 550.00 | 620.00 | 589.56 | 1,058,500 |
| 2024-05-21 | 650.00 | 680.00 | 590.00 | 620.00 | 589.56 | 1,789,100 |
| 2024-05-20 | 590.00 | 660.00 | 580.00 | 650.00 | 618.09 | 1,610,800 |
| 2024-05-17 | 580.00 | 610.00 | 570.00 | 590.00 | 561.03 | 608,300 |
| 2024-05-16 | 600.00 | 605.00 | 530.00 | 595.00 | 565.79 | 1,319,900 |
| 2024-05-15 | 615.00 | 635.00 | 595.00 | 600.00 | 570.54 | 936,000 |
| 2024-05-14 | 645.00 | 645.00 | 620.00 | 620.00 | 589.56 | 655,300 |
| 2024-05-13 | 630.00 | 650.00 | 625.00 | 645.00 | 613.33 | 940,800 |
| 2024-05-08 | 610.00 | 635.00 | 605.00 | 630.00 | 599.07 | 1,592,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 10.3900 IDR |
| 2025-06-23 | 20.7800 IDR |
| 2024-06-25 | 4.4000 IDR |
| 2023-07-11 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.