PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 620.00 | 630.00 | 615.00 | 620.00 | 609.61 | 1,137,900 |
| 2026-05-01 | 620.00 | 620.00 | 620.00 | 620.00 | 609.61 | 0 |
| 2026-04-30 | 620.00 | 620.00 | 595.00 | 620.00 | 609.61 | 445,500 |
| 2026-04-29 | 615.00 | 620.00 | 570.00 | 620.00 | 609.61 | 2,227,900 |
| 2026-04-28 | 670.00 | 680.00 | 605.00 | 620.00 | 609.61 | 1,957,800 |
| 2026-04-27 | 670.00 | 670.00 | 660.00 | 670.00 | 658.77 | 584,600 |
| 2026-04-24 | 685.00 | 685.00 | 665.00 | 670.00 | 658.77 | 363,600 |
| 2026-04-23 | 685.00 | 685.00 | 675.00 | 685.00 | 673.52 | 450,700 |
| 2026-04-22 | 685.00 | 690.00 | 675.00 | 685.00 | 673.52 | 332,400 |
| 2026-04-21 | 690.00 | 690.00 | 675.00 | 685.00 | 673.52 | 319,700 |
| 2026-04-20 | 690.00 | 690.00 | 675.00 | 690.00 | 678.44 | 566,000 |
| 2026-04-17 | 695.00 | 695.00 | 680.00 | 690.00 | 678.44 | 357,100 |
| 2026-04-16 | 695.00 | 700.00 | 685.00 | 695.00 | 683.35 | 828,900 |
| 2026-04-15 | 675.00 | 700.00 | 665.00 | 700.00 | 688.27 | 804,600 |
| 2026-04-14 | 695.00 | 695.00 | 665.00 | 675.00 | 663.69 | 1,322,400 |
| 2026-04-13 | 695.00 | 695.00 | 655.00 | 695.00 | 683.35 | 1,980,700 |
| 2026-04-10 | 710.00 | 710.00 | 685.00 | 700.00 | 688.27 | 673,600 |
| 2026-04-09 | 720.00 | 720.00 | 700.00 | 705.00 | 693.19 | 216,100 |
| 2026-04-08 | 700.00 | 720.00 | 700.00 | 720.00 | 707.93 | 687,000 |
| 2026-04-07 | 710.00 | 715.00 | 685.00 | 700.00 | 688.27 | 470,900 |
| 2026-04-06 | 730.00 | 730.00 | 710.00 | 715.00 | 703.02 | 317,700 |
| 2026-04-02 | 735.00 | 735.00 | 715.00 | 730.00 | 717.77 | 759,100 |
| 2026-04-01 | 760.00 | 760.00 | 730.00 | 735.00 | 722.68 | 850,600 |
| 2026-03-31 | 765.00 | 765.00 | 720.00 | 760.00 | 747.26 | 1,014,400 |
| 2026-03-30 | 775.00 | 775.00 | 755.00 | 765.00 | 752.18 | 666,100 |
| 2026-03-27 | 770.00 | 780.00 | 765.00 | 775.00 | 762.01 | 1,030,400 |
| 2026-03-26 | 790.00 | 790.00 | 765.00 | 765.00 | 752.18 | 975,900 |
| 2026-03-25 | 795.00 | 795.00 | 780.00 | 790.00 | 776.76 | 624,900 |
| 2026-03-17 | 790.00 | 800.00 | 780.00 | 800.00 | 786.59 | 504,400 |
| 2026-03-16 | 790.00 | 795.00 | 775.00 | 790.00 | 776.76 | 460,700 |
| 2026-03-13 | 805.00 | 805.00 | 775.00 | 795.00 | 781.68 | 394,000 |
| 2026-03-12 | 800.00 | 805.00 | 780.00 | 805.00 | 791.51 | 462,500 |
| 2026-03-11 | 795.00 | 800.00 | 790.00 | 800.00 | 786.59 | 361,000 |
| 2026-03-10 | 795.00 | 805.00 | 785.00 | 795.00 | 781.68 | 208,000 |
| 2026-03-09 | 805.00 | 805.00 | 795.00 | 800.00 | 786.59 | 233,800 |
| 2026-03-06 | 805.00 | 810.00 | 785.00 | 810.00 | 796.43 | 463,900 |
| 2026-03-05 | 805.00 | 810.00 | 780.00 | 810.00 | 796.43 | 565,200 |
| 2026-03-04 | 815.00 | 815.00 | 785.00 | 810.00 | 796.43 | 538,300 |
| 2026-03-03 | 825.00 | 825.00 | 810.00 | 820.00 | 806.26 | 423,300 |
| 2026-03-02 | 810.00 | 830.00 | 785.00 | 825.00 | 811.17 | 1,254,400 |
| 2026-02-27 | 810.00 | 810.00 | 790.00 | 810.00 | 796.43 | 405,800 |
| 2026-02-26 | 810.00 | 810.00 | 795.00 | 810.00 | 796.43 | 401,200 |
| 2026-02-25 | 800.00 | 810.00 | 795.00 | 810.00 | 796.43 | 281,600 |
| 2026-02-24 | 810.00 | 815.00 | 795.00 | 800.00 | 786.59 | 579,500 |
| 2026-02-23 | 815.00 | 825.00 | 790.00 | 815.00 | 801.34 | 736,100 |
| 2026-02-20 | 825.00 | 830.00 | 805.00 | 815.00 | 801.34 | 684,000 |
| 2026-02-19 | 800.00 | 825.00 | 795.00 | 825.00 | 811.17 | 1,041,500 |
| 2026-02-18 | 795.00 | 800.00 | 780.00 | 800.00 | 786.59 | 697,700 |
| 2026-02-13 | 795.00 | 795.00 | 785.00 | 795.00 | 781.68 | 286,500 |
| 2026-02-12 | 800.00 | 800.00 | 785.00 | 795.00 | 781.68 | 351,500 |
| 2026-02-11 | 795.00 | 805.00 | 790.00 | 800.00 | 786.59 | 500,500 |
| 2026-02-10 | 795.00 | 805.00 | 790.00 | 795.00 | 781.68 | 381,100 |
| 2026-02-09 | 795.00 | 795.00 | 780.00 | 795.00 | 781.68 | 361,200 |
| 2026-02-06 | 795.00 | 795.00 | 785.00 | 795.00 | 781.68 | 209,600 |
| 2026-02-05 | 795.00 | 795.00 | 790.00 | 795.00 | 781.68 | 677,300 |
| 2026-02-04 | 795.00 | 795.00 | 780.00 | 795.00 | 781.68 | 667,700 |
| 2026-02-03 | 760.00 | 800.00 | 760.00 | 795.00 | 781.68 | 545,300 |
| 2026-02-02 | 790.00 | 790.00 | 750.00 | 760.00 | 747.26 | 867,300 |
| 2026-01-30 | 810.00 | 815.00 | 780.00 | 790.00 | 776.76 | 886,300 |
| 2026-01-29 | 825.00 | 825.00 | 760.00 | 810.00 | 796.43 | 571,800 |
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.