PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 590.00 | 590.00 | 545.00 | 560.00 | 560.00 | 597,200 |
| 2026-10-16 | 625.00 | 625.00 | 540.00 | 585.00 | 585.00 | 272,900 |
| 2026-10-15 | 645.00 | 645.00 | 625.00 | 635.00 | 635.00 | 252,400 |
| 2026-10-14 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 317,200 |
| 2026-10-13 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 334,600 |
| 2026-10-12 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | 383,900 |
| 2026-10-09 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 808,400 |
| 2026-10-08 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | 340,500 |
| 2026-10-07 | 640.00 | 655.00 | 625.00 | 650.00 | 650.00 | 279,800 |
| 2026-10-06 | 595.00 | 655.00 | 595.00 | 650.00 | 650.00 | 677,600 |
| 2026-10-05 | 620.00 | 620.00 | 585.00 | 600.00 | 600.00 | 1,272,800 |
| 2026-10-02 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | 186,200 |
| 2026-10-01 | 655.00 | 655.00 | 625.00 | 640.00 | 640.00 | 417,300 |
| 2026-09-30 | 655.00 | 670.00 | 650.00 | 655.00 | 655.00 | 267,400 |
| 2026-09-29 | 665.00 | 670.00 | 640.00 | 655.00 | 655.00 | 1,310,200 |
| 2026-09-28 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | 255,900 |
| 2026-09-25 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 1,229,900 |
| 2026-09-24 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 209,200 |
| 2026-09-23 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 224,900 |
| 2026-09-22 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | 322,100 |
| 2026-09-21 | 685.00 | 690.00 | 665.00 | 680.00 | 680.00 | 285,600 |
| 2026-09-18 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 228,000 |
| 2026-09-17 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 288,300 |
| 2026-09-16 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | 325,000 |
| 2026-09-15 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 317,700 |
| 2026-09-14 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 409,900 |
| 2026-09-11 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | 312,400 |
| 2026-09-10 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 680,900 |
| 2026-09-09 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 540,900 |
| 2026-09-08 | 695.00 | 700.00 | 670.00 | 695.00 | 695.00 | 659,600 |
| 2026-09-07 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | 585,800 |
| 2026-09-04 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 299,300 |
| 2026-09-03 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 386,600 |
| 2026-09-02 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 384,600 |
| 2026-09-01 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 562,000 |
| 2026-08-31 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 289,900 |
| 2026-08-28 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 273,400 |
| 2026-08-27 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 252,800 |
| 2026-08-26 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 291,000 |
| 2026-08-25 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-08-24 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 230,900 |
| 2026-08-21 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 364,800 |
| 2026-08-20 | 710.00 | 730.00 | 710.00 | 725.00 | 725.00 | 307,000 |
| 2026-08-19 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 264,200 |
| 2026-08-18 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 243,700 |
| 2026-08-17 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-08-14 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 331,500 |
| 2026-08-13 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | 250,700 |
| 2026-08-12 | 720.00 | 725.00 | 715.00 | 715.00 | 715.00 | 237,300 |
| 2026-08-11 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 809,500 |
| 2026-08-10 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | 348,700 |
| 2026-08-07 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | 508,700 |
| 2026-08-06 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | 268,500 |
| 2026-08-05 | 725.00 | 725.00 | 700.00 | 720.00 | 720.00 | 604,000 |
| 2026-08-04 | 720.00 | 730.00 | 690.00 | 725.00 | 725.00 | 403,300 |
| 2026-08-03 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 283,800 |
| 2026-07-31 | 720.00 | 735.00 | 695.00 | 730.00 | 730.00 | 888,200 |
| 2026-07-30 | 700.00 | 725.00 | 695.00 | 720.00 | 720.00 | 636,300 |
| 2026-07-29 | 685.00 | 700.00 | 665.00 | 700.00 | 700.00 | 1,658,600 |
| 2026-07-28 | 685.00 | 685.00 | 665.00 | 685.00 | 685.00 | 558,000 |
Page 1 of 2 · 66 trading daysOlder →
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.