PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 795.00 | 800.00 | 785.00 | 800.00 | 786.59 | 335,100 |
| 2025-11-04 | 795.00 | 795.00 | 790.00 | 795.00 | 781.68 | 282,300 |
| 2025-11-03 | 790.00 | 795.00 | 785.00 | 795.00 | 781.68 | 598,600 |
| 2025-10-31 | 785.00 | 800.00 | 785.00 | 790.00 | 776.76 | 842,700 |
| 2025-10-30 | 790.00 | 800.00 | 785.00 | 785.00 | 771.84 | 1,350,800 |
| 2025-10-29 | 780.00 | 785.00 | 775.00 | 785.00 | 771.84 | 476,900 |
| 2025-10-28 | 780.00 | 785.00 | 775.00 | 780.00 | 766.93 | 280,900 |
| 2025-10-27 | 785.00 | 790.00 | 770.00 | 780.00 | 766.93 | 443,800 |
| 2025-10-24 | 785.00 | 785.00 | 770.00 | 785.00 | 771.84 | 263,600 |
| 2025-10-23 | 780.00 | 785.00 | 765.00 | 785.00 | 771.84 | 872,900 |
| 2025-10-22 | 795.00 | 795.00 | 775.00 | 780.00 | 766.93 | 1,210,300 |
| 2025-10-21 | 800.00 | 800.00 | 790.00 | 800.00 | 786.59 | 781,000 |
| 2025-10-20 | 805.00 | 815.00 | 795.00 | 800.00 | 786.59 | 504,600 |
| 2025-10-17 | 810.00 | 815.00 | 805.00 | 805.00 | 791.51 | 161,400 |
| 2025-10-16 | 820.00 | 820.00 | 800.00 | 815.00 | 801.34 | 478,400 |
| 2025-10-15 | 820.00 | 820.00 | 790.00 | 820.00 | 806.26 | 512,900 |
| 2025-10-14 | 820.00 | 820.00 | 800.00 | 820.00 | 806.26 | 600,600 |
| 2025-10-13 | 830.00 | 830.00 | 815.00 | 825.00 | 811.17 | 319,000 |
| 2025-10-10 | 825.00 | 840.00 | 810.00 | 835.00 | 821.01 | 919,700 |
| 2025-10-09 | 815.00 | 825.00 | 810.00 | 825.00 | 811.17 | 464,700 |
| 2025-10-08 | 840.00 | 845.00 | 820.00 | 820.00 | 806.26 | 339,400 |
| 2025-10-07 | 815.00 | 855.00 | 805.00 | 840.00 | 825.92 | 934,200 |
| 2025-10-06 | 805.00 | 825.00 | 805.00 | 815.00 | 801.34 | 823,500 |
| 2025-10-03 | 830.00 | 835.00 | 805.00 | 805.00 | 791.51 | 627,800 |
| 2025-10-02 | 840.00 | 850.00 | 820.00 | 840.00 | 825.92 | 833,200 |
| 2025-10-01 | 840.00 | 840.00 | 825.00 | 840.00 | 825.92 | 490,400 |
| 2025-09-30 | 835.00 | 840.00 | 820.00 | 840.00 | 825.92 | 297,400 |
| 2025-09-29 | 840.00 | 840.00 | 825.00 | 840.00 | 825.92 | 306,500 |
| 2025-09-26 | 820.00 | 840.00 | 820.00 | 840.00 | 825.92 | 339,500 |
| 2025-09-25 | 815.00 | 845.00 | 810.00 | 835.00 | 821.01 | 711,000 |
| 2025-09-24 | 845.00 | 845.00 | 810.00 | 815.00 | 801.34 | 297,800 |
| 2025-09-23 | 840.00 | 855.00 | 830.00 | 845.00 | 830.84 | 228,100 |
| 2025-09-22 | 860.00 | 860.00 | 835.00 | 855.00 | 840.67 | 464,400 |
| 2025-09-19 | 845.00 | 870.00 | 830.00 | 870.00 | 855.42 | 703,500 |
| 2025-09-18 | 830.00 | 855.00 | 810.00 | 850.00 | 835.76 | 475,700 |
| 2025-09-17 | 835.00 | 845.00 | 820.00 | 830.00 | 816.09 | 256,100 |
| 2025-09-16 | 845.00 | 850.00 | 815.00 | 845.00 | 830.84 | 540,500 |
| 2025-09-15 | 845.00 | 870.00 | 840.00 | 845.00 | 830.84 | 767,000 |
| 2025-09-12 | 850.00 | 860.00 | 820.00 | 845.00 | 830.84 | 1,318,600 |
| 2025-09-11 | 805.00 | 850.00 | 800.00 | 850.00 | 835.76 | 2,048,700 |
| 2025-09-10 | 790.00 | 810.00 | 790.00 | 805.00 | 791.51 | 979,700 |
| 2025-09-09 | 805.00 | 810.00 | 775.00 | 795.00 | 781.68 | 435,700 |
| 2025-09-08 | 785.00 | 825.00 | 780.00 | 805.00 | 791.51 | 1,143,200 |
| 2025-09-05 | 785.00 | 785.00 | 785.00 | 785.00 | 771.84 | 0 |
| 2025-09-04 | 780.00 | 795.00 | 775.00 | 785.00 | 771.84 | 429,000 |
| 2025-09-03 | 780.00 | 795.00 | 765.00 | 780.00 | 766.93 | 407,900 |
| 2025-09-02 | 775.00 | 785.00 | 775.00 | 780.00 | 766.93 | 455,100 |
| 2025-09-01 | 775.00 | 775.00 | 750.00 | 775.00 | 762.01 | 693,500 |
| 2025-08-29 | 795.00 | 795.00 | 775.00 | 790.00 | 776.76 | 495,000 |
| 2025-08-28 | 780.00 | 795.00 | 775.00 | 795.00 | 781.68 | 861,200 |
| 2025-08-27 | 785.00 | 795.00 | 770.00 | 780.00 | 766.93 | 497,700 |
| 2025-08-26 | 795.00 | 795.00 | 775.00 | 785.00 | 771.84 | 329,900 |
| 2025-08-25 | 765.00 | 800.00 | 755.00 | 795.00 | 781.68 | 1,075,500 |
| 2025-08-22 | 770.00 | 770.00 | 760.00 | 765.00 | 752.18 | 305,900 |
| 2025-08-21 | 760.00 | 775.00 | 760.00 | 770.00 | 757.10 | 531,300 |
| 2025-08-20 | 760.00 | 765.00 | 755.00 | 760.00 | 747.26 | 275,700 |
| 2025-08-19 | 755.00 | 765.00 | 740.00 | 760.00 | 747.26 | 478,200 |
| 2025-08-18 | 760.00 | 760.00 | 760.00 | 760.00 | 747.26 | 0 |
| 2025-08-15 | 775.00 | 775.00 | 745.00 | 760.00 | 747.26 | 1,168,700 |
| 2025-08-14 | 775.00 | 780.00 | 765.00 | 775.00 | 762.01 | 474,900 |
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.