PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 750.00 | 775.00 | 735.00 | 770.00 | 739.12 | 765,200 |
| 2025-02-03 | 770.00 | 775.00 | 750.00 | 750.00 | 719.92 | 376,400 |
| 2025-01-31 | 770.00 | 775.00 | 760.00 | 770.00 | 739.12 | 254,700 |
| 2025-01-30 | 775.00 | 775.00 | 760.00 | 770.00 | 739.12 | 315,500 |
| 2025-01-24 | 775.00 | 775.00 | 760.00 | 775.00 | 743.92 | 424,900 |
| 2025-01-23 | 780.00 | 780.00 | 770.00 | 775.00 | 743.92 | 309,900 |
| 2025-01-22 | 770.00 | 790.00 | 770.00 | 780.00 | 748.72 | 1,101,300 |
| 2025-01-21 | 795.00 | 795.00 | 760.00 | 770.00 | 739.12 | 749,100 |
| 2025-01-20 | 830.00 | 830.00 | 790.00 | 795.00 | 763.11 | 736,800 |
| 2025-01-17 | 820.00 | 845.00 | 795.00 | 830.00 | 796.71 | 1,862,000 |
| 2025-01-16 | 790.00 | 820.00 | 785.00 | 815.00 | 782.31 | 864,700 |
| 2025-01-15 | 780.00 | 800.00 | 780.00 | 790.00 | 758.31 | 256,200 |
| 2025-01-14 | 790.00 | 800.00 | 780.00 | 780.00 | 748.72 | 490,500 |
| 2025-01-13 | 800.00 | 800.00 | 770.00 | 785.00 | 753.51 | 472,200 |
| 2025-01-10 | 800.00 | 805.00 | 795.00 | 800.00 | 767.91 | 199,400 |
| 2025-01-09 | 805.00 | 805.00 | 790.00 | 800.00 | 767.91 | 302,000 |
| 2025-01-08 | 805.00 | 805.00 | 795.00 | 805.00 | 772.71 | 172,600 |
| 2025-01-07 | 805.00 | 810.00 | 795.00 | 805.00 | 772.71 | 218,300 |
| 2025-01-06 | 795.00 | 805.00 | 795.00 | 805.00 | 772.71 | 449,800 |
| 2025-01-03 | 790.00 | 800.00 | 785.00 | 795.00 | 763.11 | 232,500 |
| 2025-01-02 | 785.00 | 790.00 | 775.00 | 790.00 | 758.31 | 108,900 |
| 2024-12-30 | 775.00 | 785.00 | 775.00 | 785.00 | 753.51 | 34,700 |
| 2024-12-27 | 790.00 | 790.00 | 765.00 | 780.00 | 748.72 | 112,900 |
| 2024-12-24 | 785.00 | 795.00 | 785.00 | 790.00 | 758.31 | 213,000 |
| 2024-12-23 | 800.00 | 800.00 | 785.00 | 785.00 | 753.51 | 540,700 |
| 2024-12-20 | 810.00 | 810.00 | 790.00 | 800.00 | 767.91 | 512,700 |
| 2024-12-19 | 825.00 | 825.00 | 795.00 | 810.00 | 777.51 | 135,800 |
| 2024-12-18 | 835.00 | 850.00 | 810.00 | 825.00 | 791.91 | 627,200 |
| 2024-12-17 | 805.00 | 840.00 | 780.00 | 835.00 | 801.51 | 745,300 |
| 2024-12-16 | 825.00 | 825.00 | 800.00 | 805.00 | 772.71 | 534,200 |
| 2024-12-13 | 820.00 | 835.00 | 815.00 | 825.00 | 791.91 | 1,267,600 |
| 2024-12-12 | 790.00 | 805.00 | 785.00 | 805.00 | 772.71 | 470,100 |
| 2024-12-11 | 780.00 | 790.00 | 770.00 | 790.00 | 758.31 | 2,761,500 |
| 2024-12-10 | 785.00 | 785.00 | 770.00 | 780.00 | 748.72 | 244,900 |
| 2024-12-09 | 780.00 | 785.00 | 770.00 | 785.00 | 753.51 | 2,838,400 |
| 2024-12-06 | 810.00 | 810.00 | 780.00 | 780.00 | 748.72 | 406,200 |
| 2024-12-05 | 815.00 | 815.00 | 795.00 | 810.00 | 777.51 | 162,800 |
| 2024-12-04 | 825.00 | 830.00 | 810.00 | 815.00 | 782.31 | 347,300 |
| 2024-12-03 | 830.00 | 835.00 | 825.00 | 825.00 | 791.91 | 192,400 |
| 2024-12-02 | 825.00 | 860.00 | 790.00 | 830.00 | 796.71 | 2,473,500 |
| 2024-11-29 | 840.00 | 840.00 | 825.00 | 825.00 | 791.91 | 743,700 |
| 2024-11-28 | 880.00 | 890.00 | 830.00 | 840.00 | 806.31 | 1,505,300 |
| 2024-11-26 | 900.00 | 900.00 | 880.00 | 880.00 | 844.70 | 720,000 |
| 2024-11-25 | 900.00 | 925.00 | 875.00 | 900.00 | 863.90 | 2,614,500 |
| 2024-11-22 | 875.00 | 905.00 | 855.00 | 900.00 | 863.90 | 1,385,500 |
| 2024-11-21 | 870.00 | 895.00 | 845.00 | 875.00 | 839.90 | 2,793,900 |
| 2024-11-20 | 885.00 | 885.00 | 840.00 | 870.00 | 835.11 | 1,936,500 |
| 2024-11-19 | 810.00 | 875.00 | 810.00 | 875.00 | 839.90 | 2,712,100 |
| 2024-11-18 | 825.00 | 825.00 | 810.00 | 810.00 | 777.51 | 563,300 |
| 2024-11-15 | 820.00 | 830.00 | 800.00 | 825.00 | 791.91 | 1,302,000 |
| 2024-11-14 | 830.00 | 835.00 | 805.00 | 820.00 | 787.11 | 991,400 |
| 2024-11-13 | 775.00 | 835.00 | 770.00 | 825.00 | 791.91 | 2,328,400 |
| 2024-11-12 | 770.00 | 775.00 | 740.00 | 775.00 | 743.92 | 1,484,900 |
| 2024-11-11 | 770.00 | 770.00 | 735.00 | 770.00 | 739.12 | 1,476,400 |
| 2024-11-08 | 790.00 | 790.00 | 765.00 | 770.00 | 739.12 | 788,200 |
| 2024-11-07 | 775.00 | 785.00 | 760.00 | 785.00 | 753.51 | 1,174,600 |
| 2024-11-06 | 770.00 | 775.00 | 750.00 | 775.00 | 743.92 | 1,021,000 |
| 2024-11-05 | 795.00 | 795.00 | 755.00 | 770.00 | 739.12 | 1,414,500 |
| 2024-11-04 | 815.00 | 820.00 | 745.00 | 795.00 | 763.11 | 1,907,600 |
| 2024-11-01 | 825.00 | 835.00 | 815.00 | 815.00 | 782.31 | 1,334,900 |
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.