PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 398.00 | 402.00 | 392.00 | 398.00 | 378.46 | 372,900 |
| 2023-10-30 | 390.00 | 404.00 | 388.00 | 396.00 | 376.56 | 1,343,700 |
| 2023-10-27 | 400.00 | 402.00 | 390.00 | 390.00 | 370.85 | 431,600 |
| 2023-10-26 | 404.00 | 410.00 | 400.00 | 400.00 | 380.36 | 184,800 |
| 2023-10-25 | 406.00 | 414.00 | 398.00 | 404.00 | 384.17 | 315,300 |
| 2023-10-24 | 412.00 | 422.00 | 402.00 | 406.00 | 386.07 | 440,900 |
| 2023-10-23 | 410.00 | 410.00 | 394.00 | 406.00 | 386.07 | 1,122,900 |
| 2023-10-20 | 412.00 | 416.00 | 406.00 | 410.00 | 389.87 | 602,000 |
| 2023-10-19 | 410.00 | 420.00 | 404.00 | 414.00 | 393.67 | 757,200 |
| 2023-10-18 | 404.00 | 420.00 | 400.00 | 414.00 | 393.67 | 2,136,900 |
| 2023-10-17 | 376.00 | 404.00 | 376.00 | 400.00 | 380.36 | 2,235,000 |
| 2023-10-16 | 380.00 | 388.00 | 366.00 | 378.00 | 359.44 | 496,100 |
| 2023-10-13 | 386.00 | 390.00 | 378.00 | 380.00 | 361.34 | 260,300 |
| 2023-10-12 | 382.00 | 390.00 | 378.00 | 386.00 | 367.05 | 1,004,800 |
| 2023-10-11 | 370.00 | 380.00 | 362.00 | 380.00 | 361.34 | 3,276,000 |
| 2023-10-10 | 382.00 | 386.00 | 360.00 | 380.00 | 361.34 | 1,218,600 |
| 2023-10-09 | 390.00 | 392.00 | 376.00 | 382.00 | 363.25 | 386,500 |
| 2023-10-06 | 390.00 | 398.00 | 384.00 | 390.00 | 370.85 | 1,199,600 |
| 2023-10-05 | 388.00 | 394.00 | 374.00 | 392.00 | 372.75 | 2,051,600 |
| 2023-10-04 | 386.00 | 400.00 | 374.00 | 388.00 | 368.95 | 2,532,700 |
| 2023-10-03 | 378.00 | 392.00 | 376.00 | 386.00 | 367.05 | 2,078,300 |
| 2023-10-02 | 368.00 | 390.00 | 364.00 | 376.00 | 357.54 | 1,913,000 |
| 2023-09-29 | 366.00 | 376.00 | 362.00 | 366.00 | 348.03 | 735,600 |
| 2023-09-27 | 374.00 | 376.00 | 350.00 | 366.00 | 348.03 | 1,504,000 |
| 2023-09-26 | 346.00 | 372.00 | 340.00 | 370.00 | 351.83 | 1,834,500 |
| 2023-09-25 | 364.00 | 364.00 | 336.00 | 346.00 | 329.01 | 3,561,100 |
| 2023-09-22 | 380.00 | 382.00 | 368.00 | 368.00 | 349.93 | 1,940,100 |
| 2023-09-21 | 396.00 | 400.00 | 376.00 | 378.00 | 359.44 | 1,111,900 |
| 2023-09-20 | 372.00 | 414.00 | 366.00 | 390.00 | 370.85 | 2,715,700 |
| 2023-09-19 | 438.00 | 438.00 | 370.00 | 370.00 | 351.83 | 4,067,000 |
| 2023-09-18 | 474.00 | 476.00 | 424.00 | 438.00 | 416.50 | 2,461,600 |
| 2023-09-15 | 490.00 | 494.00 | 472.00 | 476.00 | 452.63 | 1,229,500 |
| 2023-09-14 | 494.00 | 500.00 | 480.00 | 488.00 | 464.04 | 922,000 |
| 2023-09-13 | 500.00 | 500.00 | 488.00 | 494.00 | 469.75 | 1,552,800 |
| 2023-09-12 | 492.00 | 530.00 | 490.00 | 498.00 | 473.55 | 2,295,900 |
| 2023-09-11 | 498.00 | 510.00 | 484.00 | 492.00 | 467.85 | 1,337,500 |
| 2023-09-08 | 482.00 | 498.00 | 472.00 | 494.00 | 469.75 | 1,987,600 |
| 2023-09-07 | 492.00 | 496.00 | 474.00 | 482.00 | 458.34 | 2,105,200 |
| 2023-09-06 | 515.00 | 520.00 | 466.00 | 490.00 | 465.94 | 3,907,500 |
| 2023-09-05 | 480.00 | 520.00 | 478.00 | 515.00 | 489.72 | 6,086,200 |
| 2023-09-04 | 426.00 | 496.00 | 418.00 | 478.00 | 454.53 | 5,920,800 |
| 2023-09-01 | 432.00 | 444.00 | 414.00 | 428.00 | 406.99 | 3,025,500 |
| 2023-08-31 | 410.00 | 440.00 | 402.00 | 428.00 | 406.99 | 4,083,200 |
| 2023-08-30 | 386.00 | 410.00 | 382.00 | 410.00 | 389.87 | 4,452,900 |
| 2023-08-29 | 368.00 | 380.00 | 366.00 | 380.00 | 361.34 | 1,746,100 |
| 2023-08-28 | 374.00 | 376.00 | 362.00 | 366.00 | 348.03 | 1,256,500 |
| 2023-08-25 | 372.00 | 378.00 | 358.00 | 374.00 | 355.64 | 1,393,400 |
| 2023-08-24 | 378.00 | 382.00 | 372.00 | 372.00 | 353.74 | 1,630,500 |
| 2023-08-23 | 378.00 | 396.00 | 360.00 | 376.00 | 357.54 | 2,728,200 |
| 2023-08-22 | 364.00 | 380.00 | 358.00 | 372.00 | 353.74 | 2,349,600 |
| 2023-08-21 | 362.00 | 384.00 | 348.00 | 362.00 | 344.23 | 5,905,100 |
| 2023-08-18 | 338.00 | 414.00 | 330.00 | 360.00 | 342.33 | 20,341,700 |
| 2023-08-16 | 334.00 | 340.00 | 316.00 | 332.00 | 315.70 | 2,040,800 |
| 2023-08-15 | 354.00 | 354.00 | 330.00 | 334.00 | 317.60 | 1,562,900 |
| 2023-08-14 | 348.00 | 352.00 | 340.00 | 350.00 | 332.82 | 974,400 |
| 2023-08-11 | 342.00 | 350.00 | 326.00 | 348.00 | 330.92 | 1,898,800 |
| 2023-08-10 | 362.00 | 364.00 | 342.00 | 342.00 | 325.21 | 892,900 |
| 2023-08-09 | 358.00 | 364.00 | 352.00 | 362.00 | 344.23 | 826,800 |
| 2023-08-08 | 370.00 | 370.00 | 352.00 | 358.00 | 340.42 | 1,218,500 |
| 2023-08-07 | 352.00 | 376.00 | 348.00 | 368.00 | 349.93 | 2,154,100 |
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.