PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 282.00 | 288.00 | 280.00 | 286.00 | 269.05 | 682,500 |
| 2023-05-02 | 284.00 | 286.00 | 280.00 | 282.00 | 265.28 | 590,600 |
| 2023-04-28 | 282.00 | 288.00 | 272.00 | 286.00 | 269.05 | 1,097,800 |
| 2023-04-27 | 284.00 | 288.00 | 282.00 | 286.00 | 269.05 | 205,400 |
| 2023-04-26 | 282.00 | 296.00 | 282.00 | 284.00 | 267.16 | 655,700 |
| 2023-04-18 | 288.00 | 288.00 | 276.00 | 282.00 | 265.28 | 478,200 |
| 2023-04-17 | 292.00 | 292.00 | 282.00 | 284.00 | 267.16 | 377,500 |
| 2023-04-14 | 296.00 | 300.00 | 288.00 | 288.00 | 270.93 | 617,700 |
| 2023-04-13 | 288.00 | 300.00 | 284.00 | 292.00 | 274.69 | 1,705,400 |
| 2023-04-12 | 294.00 | 296.00 | 280.00 | 288.00 | 270.93 | 3,499,800 |
| 2023-04-11 | 294.00 | 300.00 | 292.00 | 294.00 | 276.57 | 1,836,600 |
| 2023-04-10 | 300.00 | 302.00 | 296.00 | 296.00 | 278.45 | 636,800 |
| 2023-04-06 | 300.00 | 306.00 | 298.00 | 298.00 | 280.33 | 3,129,400 |
| 2023-04-05 | 296.00 | 312.00 | 296.00 | 302.00 | 284.10 | 4,399,600 |
| 2023-04-04 | 294.00 | 298.00 | 294.00 | 296.00 | 278.45 | 874,200 |
| 2023-04-03 | 294.00 | 298.00 | 290.00 | 294.00 | 276.57 | 1,986,100 |
| 2023-03-31 | 296.00 | 298.00 | 292.00 | 292.00 | 274.69 | 583,400 |
| 2023-03-30 | 292.00 | 296.00 | 292.00 | 296.00 | 278.45 | 570,800 |
| 2023-03-29 | 292.00 | 296.00 | 292.00 | 292.00 | 274.69 | 619,100 |
| 2023-03-28 | 296.00 | 296.00 | 290.00 | 292.00 | 274.69 | 507,800 |
| 2023-03-27 | 294.00 | 294.00 | 288.00 | 294.00 | 276.57 | 925,500 |
| 2023-03-24 | 288.00 | 296.00 | 284.00 | 292.00 | 274.69 | 707,600 |
| 2023-03-21 | 280.00 | 298.00 | 276.00 | 288.00 | 270.93 | 2,145,200 |
| 2023-03-20 | 278.00 | 280.00 | 274.00 | 278.00 | 261.52 | 1,203,000 |
| 2023-03-17 | 284.00 | 286.00 | 266.00 | 276.00 | 259.64 | 6,918,500 |
| 2023-03-16 | 298.00 | 298.00 | 276.00 | 282.00 | 265.28 | 9,978,500 |
| 2023-03-15 | 298.00 | 298.00 | 296.00 | 296.00 | 278.45 | 640,500 |
| 2023-03-14 | 296.00 | 300.00 | 292.00 | 298.00 | 280.33 | 2,160,600 |
| 2023-03-13 | 296.00 | 298.00 | 296.00 | 296.00 | 278.45 | 861,900 |
| 2023-03-10 | 300.00 | 300.00 | 296.00 | 296.00 | 278.45 | 1,776,100 |
| 2023-03-09 | 298.00 | 300.00 | 296.00 | 300.00 | 282.22 | 1,273,700 |
| 2023-03-08 | 298.00 | 300.00 | 296.00 | 298.00 | 280.33 | 806,000 |
| 2023-03-07 | 300.00 | 302.00 | 296.00 | 298.00 | 280.33 | 2,701,100 |
| 2023-03-06 | 300.00 | 302.00 | 298.00 | 302.00 | 284.10 | 1,261,600 |
| 2023-03-03 | 300.00 | 302.00 | 298.00 | 300.00 | 282.22 | 968,500 |
| 2023-03-02 | 300.00 | 304.00 | 300.00 | 300.00 | 282.22 | 693,600 |
| 2023-03-01 | 304.00 | 306.00 | 300.00 | 300.00 | 282.22 | 1,174,000 |
| 2023-02-28 | 302.00 | 304.00 | 300.00 | 304.00 | 285.98 | 1,001,200 |
| 2023-02-27 | 302.00 | 306.00 | 300.00 | 300.00 | 282.22 | 1,003,800 |
| 2023-02-24 | 300.00 | 302.00 | 298.00 | 300.00 | 282.22 | 1,229,300 |
| 2023-02-23 | 298.00 | 300.00 | 298.00 | 298.00 | 280.33 | 1,992,700 |
| 2023-02-22 | 300.00 | 300.00 | 296.00 | 298.00 | 280.33 | 2,034,600 |
| 2023-02-21 | 302.00 | 306.00 | 298.00 | 300.00 | 282.22 | 2,934,000 |
| 2023-02-20 | 302.00 | 306.00 | 300.00 | 302.00 | 284.10 | 1,276,300 |
| 2023-02-17 | 308.00 | 308.00 | 300.00 | 302.00 | 284.10 | 2,060,000 |
| 2023-02-16 | 308.00 | 310.00 | 304.00 | 306.00 | 287.86 | 2,306,100 |
| 2023-02-15 | 310.00 | 310.00 | 300.00 | 306.00 | 287.86 | 4,103,400 |
| 2023-02-14 | 300.00 | 318.00 | 300.00 | 312.00 | 293.50 | 15,309,600 |
| 2023-02-13 | 308.00 | 310.00 | 298.00 | 300.00 | 282.22 | 4,240,600 |
| 2023-02-10 | 300.00 | 306.00 | 296.00 | 306.00 | 287.86 | 4,536,200 |
| 2023-02-09 | 298.00 | 302.00 | 296.00 | 298.00 | 280.33 | 3,640,300 |
| 2023-02-08 | 296.00 | 298.00 | 292.00 | 296.00 | 278.45 | 2,648,800 |
| 2023-02-07 | 294.00 | 298.00 | 292.00 | 296.00 | 278.45 | 3,064,300 |
| 2023-02-06 | 300.00 | 300.00 | 294.00 | 294.00 | 276.57 | 3,088,700 |
| 2023-02-03 | 302.00 | 302.00 | 296.00 | 300.00 | 282.22 | 3,885,100 |
| 2023-02-02 | 316.00 | 318.00 | 294.00 | 300.00 | 282.22 | 17,355,000 |
| 2023-02-01 | 298.00 | 324.00 | 296.00 | 314.00 | 295.39 | 39,604,700 |
| 2023-01-31 | 296.00 | 300.00 | 296.00 | 296.00 | 278.45 | 3,732,400 |
| 2023-01-30 | 300.00 | 304.00 | 296.00 | 296.00 | 278.45 | 5,425,600 |
| 2023-01-27 | 298.00 | 300.00 | 294.00 | 296.00 | 278.45 | 2,581,100 |
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.