PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 296.00 | 308.00 | 294.00 | 296.00 | 278.45 | 13,158,500 |
| 2023-01-25 | 298.00 | 300.00 | 294.00 | 294.00 | 276.57 | 3,919,100 |
| 2023-01-24 | 296.00 | 298.00 | 292.00 | 296.00 | 278.45 | 3,217,600 |
| 2023-01-20 | 296.00 | 300.00 | 292.00 | 294.00 | 276.57 | 5,525,100 |
| 2023-01-19 | 298.00 | 300.00 | 294.00 | 296.00 | 278.45 | 4,968,800 |
| 2023-01-18 | 300.00 | 304.00 | 296.00 | 298.00 | 280.33 | 11,151,200 |
| 2023-01-17 | 292.00 | 308.00 | 292.00 | 298.00 | 280.33 | 14,171,900 |
| 2023-01-16 | 302.00 | 306.00 | 290.00 | 296.00 | 278.45 | 16,659,200 |
| 2023-01-13 | 306.00 | 320.00 | 300.00 | 302.00 | 284.10 | 29,332,300 |
| 2023-01-12 | 320.00 | 328.00 | 298.00 | 302.00 | 284.10 | 48,797,700 |
| 2023-01-11 | 290.00 | 358.00 | 290.00 | 320.00 | 301.03 | 160,962,100 |
| 2023-01-10 | 300.00 | 304.00 | 288.00 | 290.00 | 272.81 | 19,292,300 |
| 2023-01-09 | 320.00 | 344.00 | 296.00 | 300.00 | 282.22 | 92,450,800 |
← NewerPage 16 of 16 · 913 trading days
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.