Sunindo Adipersada Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 105.00 | 105.00 | 82.000 | 83.000 | 83.000 | 115,637,700 |
| 2022-10-27 | 80.000 | 81.000 | 75.000 | 80.000 | 80.000 | 20,570,100 |
| 2022-10-26 | 76.000 | 78.000 | 74.000 | 76.000 | 76.000 | 11,254,900 |
| 2022-10-25 | 76.000 | 77.000 | 74.000 | 76.000 | 76.000 | 8,062,100 |
| 2022-10-24 | 78.000 | 79.000 | 75.000 | 76.000 | 76.000 | 10,260,200 |
| 2022-10-21 | 78.000 | 79.000 | 76.000 | 77.000 | 77.000 | 8,926,900 |
| 2022-10-20 | 77.000 | 79.000 | 76.000 | 77.000 | 77.000 | 13,868,200 |
| 2022-10-19 | 80.000 | 81.000 | 76.000 | 77.000 | 77.000 | 5,398,000 |
| 2022-10-18 | 81.000 | 83.000 | 79.000 | 80.000 | 80.000 | 6,709,800 |
| 2022-10-17 | 84.000 | 84.000 | 80.000 | 81.000 | 81.000 | 6,853,700 |
| 2022-10-14 | 88.000 | 90.000 | 82.000 | 83.000 | 83.000 | 24,856,300 |
| 2022-10-13 | 81.000 | 86.000 | 79.000 | 86.000 | 86.000 | 15,693,500 |
| 2022-10-12 | 83.000 | 85.000 | 80.000 | 81.000 | 81.000 | 10,738,400 |
| 2022-10-11 | 84.000 | 87.000 | 83.000 | 84.000 | 84.000 | 6,871,200 |
| 2022-10-10 | 84.000 | 88.000 | 83.000 | 84.000 | 84.000 | 17,797,300 |
| 2022-10-07 | 86.000 | 86.000 | 82.000 | 84.000 | 84.000 | 10,210,700 |
| 2022-10-06 | 84.000 | 88.000 | 84.000 | 85.000 | 85.000 | 9,832,300 |
| 2022-10-05 | 88.000 | 88.000 | 84.000 | 84.000 | 84.000 | 7,075,000 |
| 2022-10-04 | 83.000 | 88.000 | 82.000 | 86.000 | 86.000 | 22,340,600 |
| 2022-10-03 | 84.000 | 85.000 | 81.000 | 83.000 | 83.000 | 11,497,500 |
| 2022-09-30 | 86.000 | 86.000 | 83.000 | 83.000 | 83.000 | 7,192,400 |
| 2022-09-29 | 87.000 | 92.000 | 85.000 | 86.000 | 86.000 | 17,789,200 |
| 2022-09-28 | 89.000 | 89.000 | 86.000 | 86.000 | 86.000 | 3,327,000 |
| 2022-09-27 | 87.000 | 89.000 | 85.000 | 88.000 | 88.000 | 7,272,900 |
| 2022-09-26 | 87.000 | 89.000 | 86.000 | 87.000 | 87.000 | 5,285,400 |
| 2022-09-23 | 84.000 | 90.000 | 84.000 | 87.000 | 87.000 | 8,771,500 |
| 2022-09-22 | 87.000 | 89.000 | 82.000 | 84.000 | 84.000 | 11,687,500 |
| 2022-09-21 | 92.000 | 96.000 | 86.000 | 86.000 | 86.000 | 20,737,200 |
| 2022-09-20 | 99.000 | 103.00 | 92.000 | 92.000 | 92.000 | 33,617,900 |
| 2022-09-19 | 98.000 | 101.00 | 97.000 | 98.000 | 98.000 | 15,916,500 |
| 2022-09-16 | 97.000 | 105.00 | 95.000 | 98.000 | 98.000 | 36,690,100 |
| 2022-09-15 | 100.00 | 103.00 | 94.000 | 96.000 | 96.000 | 43,335,900 |
| 2022-09-14 | 100.00 | 103.00 | 97.000 | 99.000 | 99.000 | 15,914,300 |
| 2022-09-13 | 103.00 | 107.00 | 99.000 | 101.00 | 101.00 | 107,672,600 |
| 2022-09-12 | 95.000 | 102.00 | 95.000 | 102.00 | 102.00 | 76,619,600 |
| 2022-09-09 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 18,826,200 |
| 2022-09-08 | 97.000 | 102.00 | 96.000 | 97.000 | 97.000 | 22,549,400 |
| 2022-09-07 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 34,288,300 |
| 2022-09-06 | 92.000 | 100.00 | 90.000 | 98.000 | 98.000 | 40,645,200 |
| 2022-09-05 | 95.000 | 95.000 | 88.000 | 92.000 | 92.000 | 18,164,900 |
| 2022-09-02 | 97.000 | 99.000 | 94.000 | 94.000 | 94.000 | 8,727,300 |
| 2022-09-01 | 97.000 | 103.00 | 95.000 | 95.000 | 95.000 | 25,338,100 |
| 2022-08-31 | 95.000 | 106.00 | 94.000 | 97.000 | 97.000 | 145,228,800 |
| 2022-08-30 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 6,994,500 |
| 2022-08-29 | 90.000 | 97.000 | 87.000 | 91.000 | 91.000 | 24,924,800 |
| 2022-08-26 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 6,325,800 |
| 2022-08-25 | 91.000 | 95.000 | 90.000 | 90.000 | 90.000 | 5,600,600 |
| 2022-08-24 | 90.000 | 97.000 | 89.000 | 92.000 | 92.000 | 22,799,000 |
| 2022-08-23 | 99.000 | 99.000 | 89.000 | 90.000 | 90.000 | 15,943,800 |
| 2022-08-22 | 98.000 | 103.00 | 93.000 | 93.000 | 93.000 | 43,294,600 |
| 2022-08-19 | 79.000 | 106.00 | 79.000 | 99.000 | 99.000 | 263,035,500 |
| 2022-08-18 | 91.000 | 91.000 | 83.000 | 83.000 | 83.000 | 21,775,200 |
| 2022-08-16 | 95.000 | 95.000 | 89.000 | 89.000 | 89.000 | 20,461,600 |
| 2022-08-15 | 97.000 | 100.00 | 94.000 | 95.000 | 95.000 | 11,710,900 |
| 2022-08-12 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 10,483,300 |
| 2022-08-11 | 101.00 | 103.00 | 98.000 | 100.00 | 100.00 | 11,093,500 |
| 2022-08-10 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 7,019,900 |
| 2022-08-09 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 9,381,100 |
| 2022-08-08 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 4,506,400 |
| 2022-08-05 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 4,152,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.