PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 780.00 | 790.00 | 765.00 | 775.00 | 762.01 | 549,500 |
| 2025-08-12 | 790.00 | 790.00 | 765.00 | 780.00 | 766.93 | 679,600 |
| 2025-08-11 | 800.00 | 800.00 | 775.00 | 795.00 | 781.68 | 369,500 |
| 2025-08-08 | 820.00 | 820.00 | 785.00 | 800.00 | 786.59 | 328,500 |
| 2025-08-07 | 775.00 | 820.00 | 770.00 | 820.00 | 806.26 | 925,000 |
| 2025-08-06 | 775.00 | 775.00 | 750.00 | 775.00 | 762.01 | 462,800 |
| 2025-08-05 | 795.00 | 795.00 | 770.00 | 770.00 | 757.10 | 588,700 |
| 2025-08-04 | 755.00 | 795.00 | 750.00 | 795.00 | 781.68 | 1,604,500 |
| 2025-08-01 | 755.00 | 765.00 | 745.00 | 750.00 | 737.43 | 1,013,800 |
| 2025-07-31 | 815.00 | 815.00 | 710.00 | 760.00 | 747.26 | 3,813,700 |
| 2025-07-30 | 930.00 | 945.00 | 790.00 | 820.00 | 806.26 | 2,766,400 |
| 2025-07-29 | 915.00 | 950.00 | 915.00 | 925.00 | 909.50 | 2,793,700 |
| 2025-07-28 | 890.00 | 915.00 | 885.00 | 910.00 | 894.75 | 1,848,800 |
| 2025-07-25 | 890.00 | 915.00 | 885.00 | 890.00 | 875.09 | 397,200 |
| 2025-07-24 | 885.00 | 925.00 | 885.00 | 890.00 | 875.09 | 647,500 |
| 2025-07-23 | 850.00 | 905.00 | 845.00 | 885.00 | 870.17 | 1,136,300 |
| 2025-07-22 | 870.00 | 875.00 | 845.00 | 850.00 | 835.76 | 373,000 |
| 2025-07-21 | 905.00 | 905.00 | 860.00 | 880.00 | 865.25 | 635,900 |
| 2025-07-18 | 865.00 | 915.00 | 845.00 | 905.00 | 889.83 | 1,097,600 |
| 2025-07-17 | 870.00 | 870.00 | 840.00 | 865.00 | 850.50 | 851,500 |
| 2025-07-16 | 785.00 | 900.00 | 785.00 | 870.00 | 855.42 | 2,050,700 |
| 2025-07-15 | 795.00 | 795.00 | 775.00 | 785.00 | 771.84 | 334,400 |
| 2025-07-14 | 790.00 | 800.00 | 780.00 | 795.00 | 781.68 | 521,000 |
| 2025-07-11 | 770.00 | 790.00 | 765.00 | 790.00 | 776.76 | 675,300 |
| 2025-07-10 | 775.00 | 775.00 | 750.00 | 770.00 | 757.10 | 1,200,100 |
| 2025-07-09 | 780.00 | 790.00 | 760.00 | 775.00 | 762.01 | 1,080,600 |
| 2025-07-08 | 795.00 | 800.00 | 775.00 | 780.00 | 766.93 | 571,000 |
| 2025-07-07 | 795.00 | 805.00 | 790.00 | 795.00 | 781.68 | 637,900 |
| 2025-07-04 | 800.00 | 800.00 | 785.00 | 795.00 | 781.68 | 267,000 |
| 2025-07-03 | 795.00 | 805.00 | 790.00 | 800.00 | 786.59 | 375,800 |
| 2025-07-02 | 790.00 | 800.00 | 775.00 | 795.00 | 781.68 | 545,600 |
| 2025-07-01 | 805.00 | 805.00 | 785.00 | 790.00 | 776.76 | 595,900 |
| 2025-06-30 | 855.00 | 855.00 | 805.00 | 805.00 | 791.51 | 793,800 |
| 2025-06-26 | 860.00 | 860.00 | 845.00 | 860.00 | 845.59 | 418,100 |
| 2025-06-25 | 860.00 | 865.00 | 845.00 | 860.00 | 845.59 | 574,300 |
| 2025-06-24 | 860.00 | 880.00 | 840.00 | 860.00 | 845.59 | 539,000 |
| 2025-06-23 | 875.00 | 875.00 | 850.00 | 865.00 | 850.50 | 534,500 |
| 2025-06-20 | 880.00 | 880.00 | 860.00 | 875.00 | 839.90 | 595,500 |
| 2025-06-19 | 895.00 | 895.00 | 845.00 | 875.00 | 839.90 | 1,281,200 |
| 2025-06-18 | 900.00 | 910.00 | 885.00 | 895.00 | 859.10 | 1,289,000 |
| 2025-06-17 | 915.00 | 925.00 | 885.00 | 900.00 | 863.90 | 768,800 |
| 2025-06-16 | 875.00 | 925.00 | 870.00 | 915.00 | 878.30 | 2,927,300 |
| 2025-06-13 | 860.00 | 890.00 | 860.00 | 870.00 | 835.11 | 1,606,800 |
| 2025-06-12 | 850.00 | 855.00 | 835.00 | 850.00 | 815.91 | 680,700 |
| 2025-06-11 | 865.00 | 885.00 | 825.00 | 850.00 | 815.91 | 2,477,300 |
| 2025-06-10 | 800.00 | 950.00 | 800.00 | 865.00 | 830.31 | 5,238,000 |
| 2025-06-05 | 765.00 | 800.00 | 755.00 | 800.00 | 767.91 | 832,100 |
| 2025-06-04 | 765.00 | 770.00 | 760.00 | 765.00 | 734.32 | 295,300 |
| 2025-06-03 | 770.00 | 770.00 | 760.00 | 770.00 | 739.12 | 222,700 |
| 2025-06-02 | 775.00 | 775.00 | 760.00 | 770.00 | 739.12 | 775,000 |
| 2025-05-28 | 770.00 | 775.00 | 760.00 | 775.00 | 743.92 | 886,600 |
| 2025-05-27 | 780.00 | 780.00 | 760.00 | 765.00 | 734.32 | 174,600 |
| 2025-05-26 | 780.00 | 780.00 | 765.00 | 775.00 | 743.92 | 534,000 |
| 2025-05-23 | 780.00 | 785.00 | 775.00 | 780.00 | 748.72 | 187,300 |
| 2025-05-22 | 780.00 | 785.00 | 765.00 | 785.00 | 753.51 | 702,400 |
| 2025-05-21 | 760.00 | 770.00 | 760.00 | 770.00 | 739.12 | 564,900 |
| 2025-05-20 | 770.00 | 775.00 | 755.00 | 775.00 | 743.92 | 398,500 |
| 2025-05-19 | 755.00 | 770.00 | 750.00 | 770.00 | 739.12 | 1,031,600 |
| 2025-05-16 | 765.00 | 765.00 | 750.00 | 755.00 | 724.72 | 194,900 |
| 2025-05-15 | 760.00 | 760.00 | 745.00 | 755.00 | 724.72 | 394,000 |
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.