PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 386.00 | 386.00 | 378.00 | 384.00 | 365.15 | 148,100 |
| 2024-01-24 | 384.00 | 398.00 | 374.00 | 386.00 | 367.05 | 141,800 |
| 2024-01-23 | 386.00 | 392.00 | 376.00 | 384.00 | 365.15 | 232,600 |
| 2024-01-22 | 378.00 | 388.00 | 372.00 | 386.00 | 367.05 | 235,800 |
| 2024-01-19 | 386.00 | 388.00 | 370.00 | 372.00 | 353.74 | 228,900 |
| 2024-01-18 | 388.00 | 388.00 | 370.00 | 386.00 | 367.05 | 91,200 |
| 2024-01-17 | 382.00 | 390.00 | 378.00 | 388.00 | 368.95 | 50,800 |
| 2024-01-16 | 372.00 | 450.00 | 366.00 | 384.00 | 365.15 | 1,125,700 |
| 2024-01-15 | 368.00 | 368.00 | 368.00 | 368.00 | 349.93 | 0 |
| 2024-01-12 | 360.00 | 372.00 | 352.00 | 368.00 | 349.93 | 203,000 |
| 2024-01-11 | 354.00 | 364.00 | 354.00 | 358.00 | 340.42 | 51,100 |
| 2024-01-10 | 370.00 | 370.00 | 348.00 | 364.00 | 346.13 | 85,400 |
| 2024-01-09 | 370.00 | 380.00 | 352.00 | 352.00 | 334.72 | 158,700 |
| 2024-01-08 | 378.00 | 380.00 | 364.00 | 370.00 | 351.83 | 31,600 |
| 2024-01-05 | 388.00 | 390.00 | 352.00 | 370.00 | 351.83 | 197,500 |
| 2024-01-04 | 388.00 | 390.00 | 342.00 | 390.00 | 370.85 | 215,100 |
| 2024-01-03 | 382.00 | 400.00 | 382.00 | 394.00 | 374.66 | 25,300 |
| 2024-01-02 | 400.00 | 400.00 | 378.00 | 390.00 | 370.85 | 87,900 |
| 2023-12-29 | 402.00 | 404.00 | 360.00 | 400.00 | 380.36 | 228,000 |
| 2023-12-28 | 392.00 | 406.00 | 386.00 | 400.00 | 380.36 | 616,700 |
| 2023-12-27 | 382.00 | 396.00 | 374.00 | 392.00 | 372.75 | 1,322,700 |
| 2023-12-22 | 376.00 | 380.00 | 370.00 | 380.00 | 361.34 | 260,200 |
| 2023-12-21 | 374.00 | 378.00 | 364.00 | 374.00 | 355.64 | 235,300 |
| 2023-12-20 | 360.00 | 374.00 | 360.00 | 372.00 | 353.74 | 661,900 |
| 2023-12-19 | 346.00 | 360.00 | 346.00 | 360.00 | 342.33 | 816,300 |
| 2023-12-18 | 342.00 | 348.00 | 330.00 | 346.00 | 329.01 | 351,700 |
| 2023-12-15 | 332.00 | 342.00 | 320.00 | 340.00 | 323.31 | 525,000 |
| 2023-12-14 | 312.00 | 326.00 | 306.00 | 326.00 | 310.00 | 275,800 |
| 2023-12-13 | 304.00 | 318.00 | 304.00 | 314.00 | 298.58 | 65,800 |
| 2023-12-12 | 322.00 | 324.00 | 314.00 | 320.00 | 304.29 | 22,700 |
| 2023-12-11 | 328.00 | 330.00 | 302.00 | 320.00 | 304.29 | 177,400 |
| 2023-12-08 | 324.00 | 332.00 | 322.00 | 328.00 | 311.90 | 91,400 |
| 2023-12-07 | 322.00 | 360.00 | 322.00 | 324.00 | 308.09 | 203,100 |
| 2023-12-06 | 340.00 | 340.00 | 320.00 | 322.00 | 306.19 | 313,300 |
| 2023-12-05 | 348.00 | 358.00 | 342.00 | 344.00 | 327.11 | 325,000 |
| 2023-12-04 | 344.00 | 360.00 | 344.00 | 346.00 | 329.01 | 121,200 |
| 2023-12-01 | 358.00 | 358.00 | 346.00 | 346.00 | 329.01 | 119,000 |
| 2023-11-30 | 366.00 | 370.00 | 354.00 | 362.00 | 344.23 | 28,400 |
| 2023-11-29 | 364.00 | 370.00 | 360.00 | 366.00 | 348.03 | 37,700 |
| 2023-11-28 | 364.00 | 370.00 | 360.00 | 364.00 | 346.13 | 172,900 |
| 2023-11-27 | 372.00 | 386.00 | 360.00 | 364.00 | 346.13 | 541,900 |
| 2023-11-24 | 382.00 | 390.00 | 376.00 | 384.00 | 365.15 | 176,500 |
| 2023-11-23 | 390.00 | 390.00 | 362.00 | 382.00 | 363.25 | 384,700 |
| 2023-11-22 | 384.00 | 390.00 | 374.00 | 378.00 | 359.44 | 320,800 |
| 2023-11-21 | 398.00 | 398.00 | 378.00 | 394.00 | 374.66 | 230,300 |
| 2023-11-20 | 398.00 | 402.00 | 360.00 | 398.00 | 378.46 | 1,062,800 |
| 2023-11-17 | 398.00 | 412.00 | 390.00 | 398.00 | 378.46 | 1,147,300 |
| 2023-11-16 | 412.00 | 412.00 | 402.00 | 408.00 | 387.97 | 15,700 |
| 2023-11-15 | 406.00 | 408.00 | 400.00 | 402.00 | 382.26 | 566,400 |
| 2023-11-14 | 406.00 | 410.00 | 406.00 | 406.00 | 386.07 | 281,000 |
| 2023-11-13 | 402.00 | 410.00 | 400.00 | 408.00 | 387.97 | 867,700 |
| 2023-11-10 | 406.00 | 410.00 | 398.00 | 402.00 | 382.26 | 302,600 |
| 2023-11-09 | 404.00 | 414.00 | 404.00 | 406.00 | 386.07 | 817,200 |
| 2023-11-08 | 414.00 | 422.00 | 402.00 | 408.00 | 387.97 | 127,800 |
| 2023-11-07 | 420.00 | 424.00 | 412.00 | 414.00 | 393.67 | 137,500 |
| 2023-11-06 | 416.00 | 422.00 | 408.00 | 422.00 | 401.28 | 740,100 |
| 2023-11-03 | 416.00 | 420.00 | 406.00 | 412.00 | 391.77 | 471,400 |
| 2023-11-02 | 386.00 | 416.00 | 386.00 | 414.00 | 393.67 | 1,602,200 |
| 2023-11-01 | 398.00 | 398.00 | 352.00 | 390.00 | 370.85 | 662,500 |
| 2023-10-31 | 398.00 | 402.00 | 392.00 | 398.00 | 378.46 | 372,900 |
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.