PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 675.00 | 685.00 | 660.00 | 685.00 | 685.00 | 1,110,000 |
| 2026-07-24 | 645.00 | 675.00 | 620.00 | 675.00 | 675.00 | 1,604,000 |
| 2026-07-23 | 615.00 | 645.00 | 610.00 | 645.00 | 645.00 | 1,481,400 |
| 2026-07-22 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 775,800 |
| 2026-07-21 | 650.00 | 655.00 | 600.00 | 620.00 | 620.00 | 2,859,100 |
| 2026-07-20 | 600.00 | 655.00 | 600.00 | 650.00 | 650.00 | 1,387,400 |
| 2026-07-17 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 297,200 |
| 2026-07-16 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 260,000 |
| 2026-07-15 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | 326,400 |
| 2026-07-14 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 233,800 |
| 2026-07-13 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 293,000 |
| 2026-07-10 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 226,900 |
| 2026-07-09 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 258,000 |
| 2026-07-08 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 252,700 |
| 2026-07-07 | 605.00 | 640.00 | 600.00 | 605.00 | 605.00 | 598,900 |
| 2026-07-06 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 210,000 |
| 2026-07-03 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 418,900 |
| 2026-07-02 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 280,500 |
| 2026-07-01 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | 241,300 |
| 2026-06-30 | 630.00 | 640.00 | 600.00 | 620.00 | 609.61 | 437,600 |
| 2026-06-29 | 635.00 | 635.00 | 615.00 | 630.00 | 619.44 | 329,800 |
| 2026-06-26 | 640.00 | 645.00 | 620.00 | 640.00 | 629.27 | 213,200 |
| 2026-06-25 | 640.00 | 640.00 | 620.00 | 640.00 | 629.27 | 340,900 |
| 2026-06-24 | 650.00 | 655.00 | 625.00 | 645.00 | 634.19 | 199,200 |
| 2026-06-23 | 645.00 | 650.00 | 615.00 | 650.00 | 639.11 | 420,000 |
| 2026-06-22 | 655.00 | 655.00 | 635.00 | 650.00 | 639.11 | 240,400 |
| 2026-06-19 | 655.00 | 660.00 | 650.00 | 655.00 | 644.02 | 499,300 |
| 2026-06-18 | 655.00 | 655.00 | 645.00 | 655.00 | 644.02 | 275,600 |
| 2026-06-17 | 670.00 | 670.00 | 650.00 | 660.00 | 648.94 | 136,000 |
| 2026-06-16 | 675.00 | 675.00 | 675.00 | 675.00 | 663.69 | 0 |
| 2026-06-15 | 665.00 | 675.00 | 660.00 | 675.00 | 663.69 | 270,600 |
| 2026-06-12 | 660.00 | 670.00 | 650.00 | 665.00 | 653.86 | 161,500 |
| 2026-06-11 | 665.00 | 665.00 | 655.00 | 660.00 | 648.94 | 141,900 |
| 2026-06-10 | 635.00 | 665.00 | 620.00 | 665.00 | 653.86 | 383,300 |
| 2026-06-09 | 625.00 | 645.00 | 605.00 | 640.00 | 629.27 | 469,600 |
| 2026-06-08 | 655.00 | 655.00 | 615.00 | 625.00 | 614.53 | 263,500 |
| 2026-06-05 | 655.00 | 675.00 | 635.00 | 655.00 | 644.02 | 378,000 |
| 2026-06-04 | 650.00 | 665.00 | 645.00 | 655.00 | 644.02 | 349,300 |
| 2026-06-03 | 670.00 | 675.00 | 645.00 | 655.00 | 644.02 | 245,600 |
| 2026-06-02 | 680.00 | 685.00 | 660.00 | 675.00 | 663.69 | 494,800 |
| 2026-06-01 | 685.00 | 685.00 | 685.00 | 685.00 | 673.52 | 0 |
| 2026-05-29 | 665.00 | 690.00 | 660.00 | 685.00 | 673.52 | 675,400 |
| 2026-05-28 | 665.00 | 665.00 | 665.00 | 665.00 | 653.86 | 0 |
| 2026-05-27 | 665.00 | 665.00 | 665.00 | 665.00 | 653.86 | 0 |
| 2026-05-26 | 660.00 | 670.00 | 650.00 | 665.00 | 653.86 | 574,400 |
| 2026-05-25 | 660.00 | 660.00 | 645.00 | 660.00 | 648.94 | 327,500 |
| 2026-05-22 | 615.00 | 660.00 | 605.00 | 660.00 | 648.94 | 1,050,200 |
| 2026-05-21 | 615.00 | 615.00 | 600.00 | 615.00 | 604.69 | 965,200 |
| 2026-05-20 | 605.00 | 615.00 | 600.00 | 615.00 | 604.69 | 217,000 |
| 2026-05-19 | 610.00 | 615.00 | 600.00 | 610.00 | 599.78 | 1,150,700 |
| 2026-05-18 | 620.00 | 620.00 | 595.00 | 610.00 | 599.78 | 654,100 |
| 2026-05-15 | 620.00 | 620.00 | 620.00 | 620.00 | 609.61 | 0 |
| 2026-05-14 | 620.00 | 620.00 | 620.00 | 620.00 | 609.61 | 0 |
| 2026-05-13 | 600.00 | 620.00 | 580.00 | 620.00 | 609.61 | 448,600 |
| 2026-05-12 | 620.00 | 625.00 | 600.00 | 620.00 | 609.61 | 589,500 |
| 2026-05-11 | 630.00 | 630.00 | 605.00 | 625.00 | 614.53 | 346,600 |
| 2026-05-08 | 635.00 | 635.00 | 605.00 | 630.00 | 619.44 | 592,900 |
| 2026-05-07 | 640.00 | 640.00 | 615.00 | 635.00 | 624.36 | 501,400 |
| 2026-05-06 | 620.00 | 640.00 | 615.00 | 640.00 | 629.27 | 418,500 |
| 2026-05-05 | 620.00 | 625.00 | 605.00 | 625.00 | 614.53 | 438,900 |
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.