PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 820.00 | 830.00 | 785.00 | 825.00 | 811.17 | 826,800 |
| 2026-01-27 | 800.00 | 840.00 | 785.00 | 830.00 | 816.09 | 1,496,300 |
| 2026-01-26 | 810.00 | 810.00 | 790.00 | 805.00 | 791.51 | 612,200 |
| 2026-01-23 | 810.00 | 810.00 | 790.00 | 810.00 | 796.43 | 541,300 |
| 2026-01-22 | 815.00 | 815.00 | 795.00 | 810.00 | 796.43 | 459,900 |
| 2026-01-21 | 820.00 | 820.00 | 795.00 | 815.00 | 801.34 | 1,095,800 |
| 2026-01-20 | 820.00 | 820.00 | 800.00 | 820.00 | 806.26 | 490,400 |
| 2026-01-19 | 820.00 | 825.00 | 800.00 | 820.00 | 806.26 | 977,900 |
| 2026-01-16 | 820.00 | 820.00 | 820.00 | 820.00 | 806.26 | 0 |
| 2026-01-15 | 825.00 | 825.00 | 810.00 | 820.00 | 806.26 | 526,000 |
| 2026-01-14 | 820.00 | 825.00 | 815.00 | 825.00 | 811.17 | 635,800 |
| 2026-01-13 | 820.00 | 825.00 | 810.00 | 820.00 | 806.26 | 551,500 |
| 2026-01-12 | 825.00 | 830.00 | 805.00 | 820.00 | 806.26 | 882,900 |
| 2026-01-09 | 830.00 | 835.00 | 820.00 | 835.00 | 821.01 | 823,700 |
| 2026-01-08 | 825.00 | 830.00 | 815.00 | 830.00 | 816.09 | 913,200 |
| 2026-01-07 | 845.00 | 845.00 | 820.00 | 825.00 | 811.17 | 1,111,700 |
| 2026-01-06 | 855.00 | 865.00 | 830.00 | 850.00 | 835.76 | 693,200 |
| 2026-01-05 | 870.00 | 950.00 | 840.00 | 855.00 | 840.67 | 4,203,100 |
| 2026-01-02 | 805.00 | 835.00 | 805.00 | 835.00 | 821.01 | 1,228,100 |
| 2026-01-01 | 815.00 | 815.00 | 815.00 | 815.00 | 801.34 | 0 |
| 2025-12-31 | 815.00 | 815.00 | 815.00 | 815.00 | 801.34 | 0 |
| 2025-12-30 | 810.00 | 815.00 | 805.00 | 815.00 | 801.34 | 217,800 |
| 2025-12-29 | 815.00 | 815.00 | 800.00 | 815.00 | 801.34 | 279,200 |
| 2025-12-26 | 815.00 | 815.00 | 815.00 | 815.00 | 801.34 | 0 |
| 2025-12-25 | 815.00 | 815.00 | 815.00 | 815.00 | 801.34 | 0 |
| 2025-12-24 | 805.00 | 815.00 | 795.00 | 815.00 | 801.34 | 299,400 |
| 2025-12-23 | 815.00 | 815.00 | 780.00 | 805.00 | 791.51 | 468,000 |
| 2025-12-22 | 805.00 | 815.00 | 780.00 | 815.00 | 801.34 | 1,420,100 |
| 2025-12-19 | 810.00 | 810.00 | 800.00 | 805.00 | 791.51 | 228,800 |
| 2025-12-18 | 810.00 | 815.00 | 800.00 | 810.00 | 796.43 | 196,700 |
| 2025-12-17 | 815.00 | 815.00 | 805.00 | 815.00 | 801.34 | 192,300 |
| 2025-12-16 | 815.00 | 815.00 | 805.00 | 815.00 | 801.34 | 233,300 |
| 2025-12-15 | 815.00 | 825.00 | 800.00 | 815.00 | 801.34 | 483,300 |
| 2025-12-12 | 810.00 | 820.00 | 800.00 | 815.00 | 801.34 | 330,600 |
| 2025-12-11 | 815.00 | 815.00 | 795.00 | 810.00 | 796.43 | 338,300 |
| 2025-12-10 | 825.00 | 825.00 | 800.00 | 815.00 | 801.34 | 381,900 |
| 2025-12-09 | 820.00 | 825.00 | 815.00 | 825.00 | 811.17 | 366,600 |
| 2025-12-08 | 815.00 | 820.00 | 795.00 | 820.00 | 806.26 | 781,100 |
| 2025-12-05 | 810.00 | 815.00 | 805.00 | 815.00 | 801.34 | 234,600 |
| 2025-12-04 | 820.00 | 820.00 | 805.00 | 810.00 | 796.43 | 414,400 |
| 2025-12-03 | 820.00 | 820.00 | 805.00 | 820.00 | 806.26 | 404,900 |
| 2025-12-02 | 815.00 | 820.00 | 810.00 | 820.00 | 806.26 | 239,800 |
| 2025-12-01 | 825.00 | 825.00 | 810.00 | 815.00 | 801.34 | 336,400 |
| 2025-11-28 | 825.00 | 825.00 | 810.00 | 825.00 | 811.17 | 1,057,900 |
| 2025-11-27 | 830.00 | 830.00 | 805.00 | 825.00 | 811.17 | 1,426,800 |
| 2025-11-26 | 815.00 | 835.00 | 815.00 | 830.00 | 816.09 | 1,217,000 |
| 2025-11-25 | 810.00 | 815.00 | 800.00 | 815.00 | 801.34 | 765,200 |
| 2025-11-24 | 785.00 | 810.00 | 780.00 | 805.00 | 791.51 | 895,800 |
| 2025-11-21 | 790.00 | 790.00 | 780.00 | 790.00 | 776.76 | 323,500 |
| 2025-11-20 | 795.00 | 795.00 | 785.00 | 790.00 | 776.76 | 290,000 |
| 2025-11-19 | 795.00 | 795.00 | 785.00 | 795.00 | 781.68 | 196,700 |
| 2025-11-18 | 800.00 | 800.00 | 790.00 | 795.00 | 781.68 | 262,200 |
| 2025-11-17 | 800.00 | 805.00 | 785.00 | 800.00 | 786.59 | 604,400 |
| 2025-11-14 | 805.00 | 805.00 | 785.00 | 800.00 | 786.59 | 385,600 |
| 2025-11-13 | 800.00 | 805.00 | 795.00 | 805.00 | 791.51 | 627,700 |
| 2025-11-12 | 795.00 | 800.00 | 785.00 | 800.00 | 786.59 | 472,100 |
| 2025-11-11 | 805.00 | 805.00 | 790.00 | 800.00 | 786.59 | 453,000 |
| 2025-11-10 | 800.00 | 805.00 | 795.00 | 805.00 | 791.51 | 681,100 |
| 2025-11-07 | 795.00 | 800.00 | 790.00 | 800.00 | 786.59 | 326,500 |
| 2025-11-06 | 800.00 | 800.00 | 785.00 | 800.00 | 786.59 | 469,900 |
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.