PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 820.00 | 825.00 | 785.00 | 825.00 | 791.91 | 1,955,100 |
| 2024-10-30 | 820.00 | 835.00 | 810.00 | 820.00 | 787.11 | 850,600 |
| 2024-10-29 | 785.00 | 825.00 | 770.00 | 815.00 | 782.31 | 2,791,100 |
| 2024-10-28 | 1,015.00 | 1,030.00 | 765.00 | 775.00 | 743.92 | 7,384,900 |
| 2024-10-25 | 1,000.00 | 1,015.00 | 975.00 | 1,015.00 | 974.29 | 1,624,800 |
| 2024-10-24 | 1,015.00 | 1,020.00 | 980.00 | 1,000.00 | 959.89 | 1,528,000 |
| 2024-10-23 | 1,025.00 | 1,040.00 | 1,010.00 | 1,015.00 | 974.29 | 1,479,200 |
| 2024-10-22 | 1,070.00 | 1,080.00 | 1,000.00 | 1,025.00 | 983.89 | 3,801,500 |
| 2024-10-21 | 1,030.00 | 1,075.00 | 1,025.00 | 1,070.00 | 1,027.08 | 4,662,800 |
| 2024-10-18 | 940.00 | 1,035.00 | 935.00 | 1,030.00 | 988.69 | 5,111,400 |
| 2024-10-17 | 945.00 | 955.00 | 925.00 | 940.00 | 902.30 | 1,250,600 |
| 2024-10-16 | 920.00 | 960.00 | 895.00 | 945.00 | 907.10 | 2,424,900 |
| 2024-10-15 | 895.00 | 925.00 | 890.00 | 920.00 | 883.10 | 1,863,100 |
| 2024-10-14 | 895.00 | 910.00 | 885.00 | 895.00 | 859.10 | 1,334,300 |
| 2024-10-11 | 905.00 | 915.00 | 885.00 | 895.00 | 859.10 | 1,566,500 |
| 2024-10-10 | 930.00 | 930.00 | 835.00 | 900.00 | 863.90 | 3,158,900 |
| 2024-10-09 | 855.00 | 925.00 | 855.00 | 925.00 | 887.90 | 5,296,700 |
| 2024-10-08 | 850.00 | 885.00 | 840.00 | 855.00 | 820.71 | 3,344,500 |
| 2024-10-07 | 785.00 | 850.00 | 780.00 | 845.00 | 811.11 | 4,319,400 |
| 2024-10-04 | 790.00 | 830.00 | 770.00 | 785.00 | 753.51 | 3,218,100 |
| 2024-10-03 | 720.00 | 790.00 | 710.00 | 775.00 | 743.92 | 2,973,200 |
| 2024-10-02 | 735.00 | 740.00 | 710.00 | 720.00 | 691.12 | 781,300 |
| 2024-10-01 | 735.00 | 740.00 | 720.00 | 735.00 | 705.52 | 903,800 |
| 2024-09-30 | 725.00 | 765.00 | 720.00 | 735.00 | 705.52 | 1,775,400 |
| 2024-09-27 | 720.00 | 730.00 | 710.00 | 725.00 | 695.92 | 542,300 |
| 2024-09-26 | 720.00 | 740.00 | 715.00 | 725.00 | 695.92 | 1,364,400 |
| 2024-09-25 | 700.00 | 730.00 | 690.00 | 720.00 | 691.12 | 1,768,700 |
| 2024-09-24 | 705.00 | 705.00 | 690.00 | 700.00 | 671.92 | 599,200 |
| 2024-09-23 | 700.00 | 700.00 | 675.00 | 700.00 | 671.92 | 650,400 |
| 2024-09-20 | 690.00 | 700.00 | 680.00 | 700.00 | 671.92 | 489,600 |
| 2024-09-19 | 700.00 | 705.00 | 690.00 | 690.00 | 662.33 | 609,200 |
| 2024-09-18 | 685.00 | 710.00 | 650.00 | 700.00 | 671.92 | 1,817,500 |
| 2024-09-17 | 685.00 | 695.00 | 665.00 | 685.00 | 657.53 | 1,024,400 |
| 2024-09-13 | 620.00 | 695.00 | 605.00 | 680.00 | 652.73 | 2,487,500 |
| 2024-09-12 | 655.00 | 660.00 | 620.00 | 620.00 | 595.13 | 1,951,300 |
| 2024-09-11 | 680.00 | 680.00 | 655.00 | 655.00 | 628.73 | 756,300 |
| 2024-09-10 | 700.00 | 700.00 | 660.00 | 680.00 | 652.73 | 2,501,300 |
| 2024-09-09 | 720.00 | 720.00 | 690.00 | 700.00 | 671.92 | 2,937,800 |
| 2024-09-06 | 730.00 | 730.00 | 715.00 | 720.00 | 691.12 | 1,081,300 |
| 2024-09-05 | 730.00 | 735.00 | 715.00 | 730.00 | 700.72 | 981,400 |
| 2024-09-04 | 750.00 | 750.00 | 710.00 | 735.00 | 705.52 | 1,289,400 |
| 2024-09-03 | 755.00 | 755.00 | 740.00 | 750.00 | 719.92 | 925,400 |
| 2024-09-02 | 760.00 | 760.00 | 730.00 | 755.00 | 724.72 | 917,600 |
| 2024-08-30 | 750.00 | 770.00 | 750.00 | 760.00 | 729.52 | 781,300 |
| 2024-08-29 | 780.00 | 780.00 | 735.00 | 750.00 | 719.92 | 1,211,700 |
| 2024-08-28 | 820.00 | 825.00 | 780.00 | 780.00 | 748.72 | 2,053,200 |
| 2024-08-27 | 785.00 | 825.00 | 775.00 | 820.00 | 787.11 | 2,831,700 |
| 2024-08-26 | 785.00 | 790.00 | 755.00 | 785.00 | 753.51 | 5,843,000 |
| 2024-08-23 | 800.00 | 805.00 | 745.00 | 775.00 | 743.92 | 3,580,500 |
| 2024-08-22 | 830.00 | 830.00 | 795.00 | 800.00 | 767.91 | 10,921,500 |
| 2024-08-21 | 735.00 | 830.00 | 710.00 | 825.00 | 791.91 | 20,108,200 |
| 2024-08-20 | 675.00 | 735.00 | 675.00 | 725.00 | 695.92 | 3,259,400 |
| 2024-08-19 | 680.00 | 690.00 | 670.00 | 670.00 | 643.13 | 999,900 |
| 2024-08-16 | 655.00 | 700.00 | 650.00 | 680.00 | 652.73 | 3,174,700 |
| 2024-08-15 | 680.00 | 685.00 | 650.00 | 655.00 | 628.73 | 849,400 |
| 2024-08-14 | 665.00 | 680.00 | 640.00 | 680.00 | 652.73 | 2,428,700 |
| 2024-08-13 | 670.00 | 675.00 | 650.00 | 665.00 | 638.33 | 1,144,100 |
| 2024-08-12 | 675.00 | 705.00 | 650.00 | 670.00 | 643.13 | 1,243,000 |
| 2024-08-09 | 705.00 | 710.00 | 650.00 | 670.00 | 643.13 | 2,441,600 |
| 2024-08-08 | 685.00 | 710.00 | 675.00 | 705.00 | 676.72 | 2,792,900 |
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.