PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 585.00 | 615.00 | 580.00 | 610.00 | 580.05 | 1,337,800 |
| 2024-05-06 | 585.00 | 590.00 | 575.00 | 585.00 | 556.28 | 386,700 |
| 2024-05-03 | 570.00 | 600.00 | 565.00 | 590.00 | 561.03 | 1,016,900 |
| 2024-05-02 | 580.00 | 650.00 | 550.00 | 580.00 | 551.53 | 732,900 |
| 2024-04-30 | 575.00 | 575.00 | 550.00 | 570.00 | 542.02 | 564,900 |
| 2024-04-29 | 525.00 | 585.00 | 494.00 | 575.00 | 546.77 | 2,385,800 |
| 2024-04-26 | 500.00 | 530.00 | 498.00 | 525.00 | 499.23 | 541,500 |
| 2024-04-25 | 496.00 | 530.00 | 496.00 | 520.00 | 494.47 | 626,900 |
| 2024-04-24 | 505.00 | 515.00 | 490.00 | 498.00 | 473.55 | 972,000 |
| 2024-04-23 | 456.00 | 520.00 | 450.00 | 510.00 | 484.96 | 3,431,200 |
| 2024-04-22 | 422.00 | 458.00 | 422.00 | 458.00 | 435.51 | 1,344,100 |
| 2024-04-19 | 426.00 | 426.00 | 414.00 | 422.00 | 401.28 | 307,500 |
| 2024-04-18 | 426.00 | 432.00 | 420.00 | 426.00 | 405.09 | 443,600 |
| 2024-04-17 | 436.00 | 436.00 | 426.00 | 430.00 | 408.89 | 409,000 |
| 2024-04-16 | 422.00 | 438.00 | 410.00 | 436.00 | 414.59 | 1,702,400 |
| 2024-04-05 | 396.00 | 420.00 | 394.00 | 420.00 | 399.38 | 1,793,400 |
| 2024-04-04 | 380.00 | 398.00 | 380.00 | 396.00 | 376.56 | 1,185,000 |
| 2024-04-03 | 380.00 | 382.00 | 374.00 | 380.00 | 361.34 | 868,300 |
| 2024-04-02 | 370.00 | 382.00 | 368.00 | 380.00 | 361.34 | 1,144,300 |
| 2024-04-01 | 350.00 | 370.00 | 350.00 | 364.00 | 346.13 | 1,734,100 |
| 2024-03-28 | 358.00 | 358.00 | 348.00 | 350.00 | 332.82 | 25,800 |
| 2024-03-27 | 350.00 | 358.00 | 350.00 | 350.00 | 332.82 | 38,300 |
| 2024-03-26 | 358.00 | 358.00 | 358.00 | 358.00 | 340.42 | 0 |
| 2024-03-25 | 358.00 | 358.00 | 358.00 | 358.00 | 340.42 | 0 |
| 2024-03-22 | 350.00 | 358.00 | 350.00 | 358.00 | 340.42 | 144,100 |
| 2024-03-21 | 354.00 | 354.00 | 350.00 | 350.00 | 332.82 | 40,000 |
| 2024-03-20 | 350.00 | 354.00 | 350.00 | 354.00 | 336.62 | 5,900 |
| 2024-03-19 | 352.00 | 352.00 | 350.00 | 352.00 | 334.72 | 59,000 |
| 2024-03-18 | 350.00 | 356.00 | 350.00 | 352.00 | 334.72 | 22,200 |
| 2024-03-15 | 346.00 | 356.00 | 338.00 | 352.00 | 334.72 | 1,061,800 |
| 2024-03-14 | 340.00 | 350.00 | 340.00 | 344.00 | 327.11 | 109,400 |
| 2024-03-13 | 356.00 | 356.00 | 334.00 | 342.00 | 325.21 | 179,500 |
| 2024-03-08 | 350.00 | 356.00 | 350.00 | 356.00 | 338.52 | 14,900 |
| 2024-03-07 | 344.00 | 358.00 | 340.00 | 350.00 | 332.82 | 336,600 |
| 2024-03-06 | 344.00 | 344.00 | 340.00 | 340.00 | 323.31 | 71,700 |
| 2024-03-05 | 344.00 | 348.00 | 330.00 | 344.00 | 327.11 | 92,200 |
| 2024-03-04 | 334.00 | 358.00 | 334.00 | 356.00 | 338.52 | 54,600 |
| 2024-03-01 | 348.00 | 352.00 | 348.00 | 350.00 | 332.82 | 105,900 |
| 2024-02-29 | 368.00 | 368.00 | 344.00 | 354.00 | 336.62 | 81,600 |
| 2024-02-28 | 352.00 | 358.00 | 350.00 | 354.00 | 336.62 | 131,200 |
| 2024-02-27 | 364.00 | 364.00 | 352.00 | 358.00 | 340.42 | 92,800 |
| 2024-02-26 | 378.00 | 378.00 | 356.00 | 358.00 | 340.42 | 24,600 |
| 2024-02-23 | 356.00 | 366.00 | 354.00 | 366.00 | 348.03 | 205,600 |
| 2024-02-22 | 370.00 | 370.00 | 356.00 | 366.00 | 348.03 | 39,600 |
| 2024-02-21 | 360.00 | 366.00 | 360.00 | 366.00 | 348.03 | 9,300 |
| 2024-02-20 | 352.00 | 368.00 | 352.00 | 368.00 | 349.93 | 173,900 |
| 2024-02-19 | 366.00 | 366.00 | 350.00 | 366.00 | 348.03 | 43,700 |
| 2024-02-16 | 362.00 | 370.00 | 360.00 | 366.00 | 348.03 | 23,400 |
| 2024-02-15 | 364.00 | 370.00 | 362.00 | 362.00 | 344.23 | 30,500 |
| 2024-02-13 | 360.00 | 368.00 | 320.00 | 362.00 | 344.23 | 344,700 |
| 2024-02-12 | 372.00 | 372.00 | 364.00 | 368.00 | 349.93 | 55,900 |
| 2024-02-07 | 372.00 | 376.00 | 368.00 | 368.00 | 349.93 | 48,900 |
| 2024-02-06 | 374.00 | 376.00 | 368.00 | 376.00 | 357.54 | 82,200 |
| 2024-02-05 | 374.00 | 380.00 | 370.00 | 378.00 | 359.44 | 52,800 |
| 2024-02-02 | 372.00 | 380.00 | 370.00 | 378.00 | 359.44 | 137,600 |
| 2024-02-01 | 384.00 | 386.00 | 368.00 | 374.00 | 355.64 | 163,500 |
| 2024-01-31 | 380.00 | 384.00 | 372.00 | 384.00 | 365.15 | 248,800 |
| 2024-01-30 | 376.00 | 380.00 | 370.00 | 380.00 | 361.34 | 415,000 |
| 2024-01-29 | 374.00 | 378.00 | 366.00 | 378.00 | 359.44 | 139,100 |
| 2024-01-26 | 380.00 | 390.00 | 370.00 | 376.00 | 357.54 | 544,800 |
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.