PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 340.00 | 354.00 | 330.00 | 352.00 | 334.72 | 2,604,300 |
| 2023-08-03 | 340.00 | 346.00 | 322.00 | 338.00 | 321.41 | 2,312,200 |
| 2023-08-02 | 354.00 | 372.00 | 316.00 | 338.00 | 321.41 | 10,188,200 |
| 2023-08-01 | 314.00 | 348.00 | 310.00 | 348.00 | 330.92 | 8,221,800 |
| 2023-07-31 | 304.00 | 314.00 | 304.00 | 310.00 | 294.78 | 2,829,700 |
| 2023-07-28 | 310.00 | 314.00 | 300.00 | 304.00 | 289.08 | 1,602,800 |
| 2023-07-27 | 300.00 | 310.00 | 290.00 | 308.00 | 292.88 | 2,213,400 |
| 2023-07-26 | 306.00 | 308.00 | 300.00 | 300.00 | 285.27 | 483,800 |
| 2023-07-25 | 302.00 | 314.00 | 294.00 | 304.00 | 289.08 | 5,120,200 |
| 2023-07-24 | 290.00 | 304.00 | 286.00 | 302.00 | 287.17 | 3,741,100 |
| 2023-07-21 | 288.00 | 292.00 | 286.00 | 286.00 | 271.96 | 304,900 |
| 2023-07-20 | 292.00 | 294.00 | 286.00 | 288.00 | 273.86 | 364,700 |
| 2023-07-18 | 278.00 | 298.00 | 276.00 | 292.00 | 277.66 | 1,661,200 |
| 2023-07-17 | 276.00 | 280.00 | 272.00 | 278.00 | 264.35 | 951,000 |
| 2023-07-14 | 280.00 | 280.00 | 272.00 | 274.00 | 260.55 | 292,700 |
| 2023-07-13 | 280.00 | 280.00 | 278.00 | 280.00 | 266.25 | 119,500 |
| 2023-07-12 | 274.00 | 280.00 | 274.00 | 278.00 | 264.35 | 326,800 |
| 2023-07-11 | 280.00 | 280.00 | 272.00 | 278.00 | 264.35 | 233,900 |
| 2023-07-10 | 278.00 | 282.00 | 272.00 | 280.00 | 263.40 | 487,900 |
| 2023-07-07 | 274.00 | 280.00 | 272.00 | 278.00 | 261.52 | 346,600 |
| 2023-07-06 | 284.00 | 284.00 | 276.00 | 280.00 | 263.40 | 56,400 |
| 2023-07-05 | 280.00 | 284.00 | 274.00 | 284.00 | 267.16 | 213,500 |
| 2023-07-04 | 270.00 | 276.00 | 268.00 | 276.00 | 259.64 | 162,200 |
| 2023-07-03 | 268.00 | 272.00 | 260.00 | 270.00 | 253.99 | 363,500 |
| 2023-06-27 | 272.00 | 274.00 | 266.00 | 270.00 | 253.99 | 338,000 |
| 2023-06-26 | 284.00 | 286.00 | 260.00 | 272.00 | 255.88 | 1,073,000 |
| 2023-06-23 | 288.00 | 288.00 | 282.00 | 284.00 | 267.16 | 462,400 |
| 2023-06-22 | 288.00 | 292.00 | 288.00 | 288.00 | 270.93 | 226,700 |
| 2023-06-21 | 290.00 | 292.00 | 288.00 | 288.00 | 270.93 | 88,600 |
| 2023-06-20 | 288.00 | 292.00 | 288.00 | 288.00 | 270.93 | 145,700 |
| 2023-06-19 | 290.00 | 294.00 | 286.00 | 288.00 | 270.93 | 500,500 |
| 2023-06-16 | 290.00 | 292.00 | 288.00 | 290.00 | 272.81 | 344,200 |
| 2023-06-15 | 290.00 | 290.00 | 288.00 | 290.00 | 272.81 | 151,000 |
| 2023-06-14 | 288.00 | 292.00 | 286.00 | 290.00 | 272.81 | 603,600 |
| 2023-06-13 | 292.00 | 292.00 | 288.00 | 288.00 | 270.93 | 70,900 |
| 2023-06-12 | 290.00 | 290.00 | 288.00 | 288.00 | 270.93 | 96,800 |
| 2023-06-09 | 288.00 | 290.00 | 286.00 | 290.00 | 272.81 | 88,100 |
| 2023-06-08 | 288.00 | 290.00 | 284.00 | 290.00 | 272.81 | 327,400 |
| 2023-06-07 | 290.00 | 292.00 | 290.00 | 290.00 | 272.81 | 64,600 |
| 2023-06-06 | 296.00 | 296.00 | 288.00 | 290.00 | 272.81 | 339,500 |
| 2023-06-05 | 292.00 | 298.00 | 290.00 | 296.00 | 278.45 | 286,900 |
| 2023-05-31 | 292.00 | 294.00 | 290.00 | 292.00 | 274.69 | 278,800 |
| 2023-05-30 | 294.00 | 294.00 | 292.00 | 294.00 | 276.57 | 101,600 |
| 2023-05-29 | 296.00 | 298.00 | 294.00 | 294.00 | 276.57 | 803,400 |
| 2023-05-26 | 294.00 | 296.00 | 288.00 | 294.00 | 276.57 | 440,000 |
| 2023-05-25 | 290.00 | 292.00 | 288.00 | 290.00 | 272.81 | 304,300 |
| 2023-05-24 | 290.00 | 290.00 | 288.00 | 290.00 | 272.81 | 368,500 |
| 2023-05-23 | 290.00 | 292.00 | 288.00 | 290.00 | 272.81 | 280,200 |
| 2023-05-22 | 290.00 | 294.00 | 290.00 | 290.00 | 272.81 | 315,500 |
| 2023-05-19 | 292.00 | 300.00 | 290.00 | 292.00 | 274.69 | 584,500 |
| 2023-05-17 | 290.00 | 292.00 | 290.00 | 292.00 | 274.69 | 373,500 |
| 2023-05-16 | 290.00 | 294.00 | 288.00 | 290.00 | 272.81 | 339,500 |
| 2023-05-15 | 292.00 | 294.00 | 288.00 | 288.00 | 270.93 | 841,700 |
| 2023-05-12 | 290.00 | 292.00 | 288.00 | 290.00 | 272.81 | 192,600 |
| 2023-05-11 | 292.00 | 292.00 | 288.00 | 290.00 | 272.81 | 574,000 |
| 2023-05-10 | 292.00 | 292.00 | 288.00 | 292.00 | 274.69 | 131,300 |
| 2023-05-09 | 288.00 | 294.00 | 286.00 | 292.00 | 274.69 | 461,200 |
| 2023-05-08 | 288.00 | 290.00 | 286.00 | 288.00 | 270.93 | 267,700 |
| 2023-05-05 | 288.00 | 292.00 | 286.00 | 288.00 | 270.93 | 783,200 |
| 2023-05-04 | 288.00 | 288.00 | 284.00 | 288.00 | 270.93 | 459,000 |
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.