PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 765.00 | 765.00 | 750.00 | 760.00 | 729.52 | 916,500 |
| 2025-05-09 | 770.00 | 770.00 | 745.00 | 760.00 | 729.52 | 502,500 |
| 2025-05-08 | 775.00 | 780.00 | 755.00 | 770.00 | 739.12 | 918,400 |
| 2025-05-07 | 785.00 | 785.00 | 760.00 | 775.00 | 743.92 | 740,100 |
| 2025-05-06 | 785.00 | 785.00 | 770.00 | 780.00 | 748.72 | 652,500 |
| 2025-05-05 | 790.00 | 790.00 | 775.00 | 780.00 | 748.72 | 527,100 |
| 2025-05-02 | 785.00 | 795.00 | 775.00 | 785.00 | 753.51 | 535,400 |
| 2025-04-30 | 750.00 | 800.00 | 745.00 | 780.00 | 748.72 | 2,131,400 |
| 2025-04-29 | 750.00 | 760.00 | 740.00 | 745.00 | 715.12 | 396,000 |
| 2025-04-28 | 745.00 | 760.00 | 740.00 | 740.00 | 710.32 | 832,800 |
| 2025-04-25 | 750.00 | 755.00 | 740.00 | 745.00 | 715.12 | 529,700 |
| 2025-04-24 | 740.00 | 760.00 | 740.00 | 750.00 | 719.92 | 729,100 |
| 2025-04-23 | 750.00 | 750.00 | 740.00 | 745.00 | 715.12 | 437,700 |
| 2025-04-22 | 760.00 | 765.00 | 740.00 | 750.00 | 719.92 | 1,647,300 |
| 2025-04-21 | 735.00 | 760.00 | 725.00 | 760.00 | 729.52 | 1,056,000 |
| 2025-04-17 | 735.00 | 745.00 | 725.00 | 735.00 | 705.52 | 356,300 |
| 2025-04-16 | 705.00 | 735.00 | 695.00 | 735.00 | 705.52 | 446,800 |
| 2025-04-15 | 705.00 | 710.00 | 700.00 | 710.00 | 681.52 | 377,300 |
| 2025-04-14 | 690.00 | 715.00 | 665.00 | 705.00 | 676.72 | 704,100 |
| 2025-04-11 | 695.00 | 695.00 | 685.00 | 690.00 | 662.33 | 166,400 |
| 2025-04-10 | 695.00 | 710.00 | 685.00 | 700.00 | 671.92 | 490,700 |
| 2025-04-09 | 675.00 | 695.00 | 675.00 | 695.00 | 667.12 | 122,500 |
| 2025-04-08 | 700.00 | 700.00 | 655.00 | 675.00 | 647.93 | 330,400 |
| 2025-03-27 | 770.00 | 770.00 | 750.00 | 765.00 | 734.32 | 415,500 |
| 2025-03-26 | 735.00 | 770.00 | 735.00 | 770.00 | 739.12 | 692,600 |
| 2025-03-25 | 730.00 | 770.00 | 710.00 | 765.00 | 734.32 | 442,400 |
| 2025-03-24 | 745.00 | 745.00 | 720.00 | 740.00 | 710.32 | 267,900 |
| 2025-03-21 | 760.00 | 760.00 | 725.00 | 745.00 | 715.12 | 115,000 |
| 2025-03-20 | 720.00 | 775.00 | 720.00 | 760.00 | 729.52 | 531,500 |
| 2025-03-19 | 715.00 | 725.00 | 705.00 | 720.00 | 691.12 | 175,400 |
| 2025-03-18 | 755.00 | 755.00 | 680.00 | 715.00 | 686.32 | 283,900 |
| 2025-03-17 | 760.00 | 760.00 | 735.00 | 755.00 | 724.72 | 200,500 |
| 2025-03-14 | 770.00 | 770.00 | 750.00 | 765.00 | 734.32 | 332,600 |
| 2025-03-13 | 770.00 | 770.00 | 745.00 | 770.00 | 739.12 | 309,100 |
| 2025-03-12 | 780.00 | 785.00 | 765.00 | 770.00 | 739.12 | 125,000 |
| 2025-03-11 | 790.00 | 790.00 | 750.00 | 780.00 | 748.72 | 668,700 |
| 2025-03-10 | 750.00 | 795.00 | 735.00 | 790.00 | 758.31 | 715,900 |
| 2025-03-07 | 740.00 | 765.00 | 715.00 | 750.00 | 719.92 | 594,000 |
| 2025-03-06 | 690.00 | 745.00 | 680.00 | 745.00 | 715.12 | 578,600 |
| 2025-03-05 | 660.00 | 715.00 | 660.00 | 690.00 | 662.33 | 554,200 |
| 2025-03-04 | 695.00 | 700.00 | 660.00 | 660.00 | 633.53 | 566,400 |
| 2025-03-03 | 660.00 | 700.00 | 660.00 | 690.00 | 662.33 | 1,242,400 |
| 2025-02-28 | 680.00 | 690.00 | 660.00 | 660.00 | 633.53 | 182,000 |
| 2025-02-27 | 680.00 | 700.00 | 655.00 | 695.00 | 667.12 | 579,000 |
| 2025-02-26 | 700.00 | 700.00 | 675.00 | 685.00 | 657.53 | 265,900 |
| 2025-02-25 | 705.00 | 705.00 | 670.00 | 700.00 | 671.92 | 503,700 |
| 2025-02-24 | 705.00 | 710.00 | 690.00 | 705.00 | 676.72 | 347,600 |
| 2025-02-21 | 720.00 | 720.00 | 695.00 | 705.00 | 676.72 | 148,400 |
| 2025-02-20 | 720.00 | 725.00 | 700.00 | 720.00 | 691.12 | 159,400 |
| 2025-02-19 | 750.00 | 750.00 | 710.00 | 720.00 | 691.12 | 328,000 |
| 2025-02-18 | 710.00 | 720.00 | 710.00 | 720.00 | 691.12 | 55,300 |
| 2025-02-17 | 710.00 | 730.00 | 710.00 | 720.00 | 691.12 | 148,900 |
| 2025-02-14 | 705.00 | 710.00 | 700.00 | 710.00 | 681.52 | 132,500 |
| 2025-02-13 | 710.00 | 725.00 | 695.00 | 710.00 | 681.52 | 363,900 |
| 2025-02-12 | 715.00 | 725.00 | 705.00 | 710.00 | 681.52 | 340,000 |
| 2025-02-11 | 740.00 | 750.00 | 705.00 | 715.00 | 686.32 | 357,300 |
| 2025-02-10 | 750.00 | 765.00 | 740.00 | 740.00 | 710.32 | 160,200 |
| 2025-02-07 | 770.00 | 770.00 | 740.00 | 750.00 | 719.92 | 242,000 |
| 2025-02-06 | 770.00 | 770.00 | 750.00 | 770.00 | 739.12 | 293,400 |
| 2025-02-05 | 770.00 | 770.00 | 760.00 | 770.00 | 739.12 | 181,200 |
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.