Sunindo Adipersada Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 6,662,300 |
| 2022-08-03 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | 5,804,800 |
| 2022-08-02 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 11,360,000 |
| 2022-08-01 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 4,850,200 |
| 2022-07-29 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 2,914,800 |
| 2022-07-28 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 4,681,300 |
| 2022-07-27 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 8,007,200 |
| 2022-07-26 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 10,633,700 |
| 2022-07-25 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | 19,498,600 |
| 2022-07-22 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 8,292,200 |
| 2022-07-21 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | 18,129,900 |
| 2022-07-20 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 15,082,600 |
| 2022-07-19 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 12,297,500 |
| 2022-07-18 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 5,297,900 |
| 2022-07-15 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | 12,924,900 |
| 2022-07-14 | 120.00 | 124.00 | 119.00 | 119.00 | 119.00 | 22,060,400 |
| 2022-07-13 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 9,157,200 |
| 2022-07-12 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 8,015,800 |
| 2022-07-11 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 11,391,900 |
| 2022-07-08 | 121.00 | 129.00 | 120.00 | 120.00 | 120.00 | 56,209,400 |
| 2022-07-07 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | 15,604,300 |
| 2022-07-06 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 6,732,400 |
| 2022-07-05 | 118.00 | 137.00 | 116.00 | 124.00 | 124.00 | 74,409,600 |
| 2022-07-04 | 133.00 | 134.00 | 121.00 | 121.00 | 121.00 | 14,013,100 |
| 2022-07-01 | 129.00 | 136.00 | 129.00 | 130.00 | 130.00 | 21,812,400 |
| 2022-06-30 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | 21,419,000 |
| 2022-06-29 | 133.00 | 138.00 | 129.00 | 131.00 | 131.00 | 28,642,700 |
| 2022-06-28 | 139.00 | 155.00 | 132.00 | 133.00 | 133.00 | 131,809,000 |
| 2022-06-27 | 124.00 | 135.00 | 124.00 | 135.00 | 135.00 | 9,016,100 |
| 2022-06-24 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 3,700,400 |
| 2022-06-23 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | 4,102,300 |
| 2022-06-22 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,498,100 |
| 2022-06-21 | 124.00 | 139.00 | 124.00 | 133.00 | 133.00 | 18,633,600 |
| 2022-06-20 | 125.00 | 133.00 | 125.00 | 132.00 | 132.00 | 2,591,100 |
| 2022-06-17 | 133.00 | 138.00 | 131.00 | 133.00 | 133.00 | 5,172,200 |
| 2022-06-16 | 133.00 | 140.00 | 131.00 | 134.00 | 134.00 | 16,854,600 |
| 2022-06-15 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 8,187,200 |
| 2022-06-14 | 139.00 | 144.00 | 133.00 | 133.00 | 133.00 | 45,409,100 |
| 2022-06-13 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | 10,822,500 |
| 2022-06-10 | 143.00 | 143.00 | 135.00 | 136.00 | 136.00 | 17,907,400 |
| 2022-06-09 | 157.00 | 165.00 | 143.00 | 143.00 | 143.00 | 204,623,800 |
| 2022-06-08 | 128.00 | 157.00 | 128.00 | 153.00 | 153.00 | 114,372,900 |
| 2022-06-07 | 135.00 | 138.00 | 131.00 | 136.00 | 136.00 | 13,421,100 |
| 2022-06-06 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 8,213,400 |
| 2022-06-03 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 12,278,800 |
| 2022-06-02 | 135.00 | 143.00 | 135.00 | 139.00 | 139.00 | 11,835,900 |
| 2022-05-31 | 142.00 | 146.00 | 139.00 | 140.00 | 140.00 | 33,975,400 |
| 2022-05-30 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 12,497,600 |
| 2022-05-27 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 8,609,200 |
| 2022-05-25 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | 11,356,500 |
| 2022-05-24 | 137.00 | 143.00 | 137.00 | 140.00 | 140.00 | 20,923,200 |
| 2022-05-23 | 135.00 | 145.00 | 135.00 | 137.00 | 137.00 | 15,811,100 |
| 2022-05-20 | 161.00 | 165.00 | 142.00 | 144.00 | 144.00 | 83,646,200 |
| 2022-05-19 | 135.00 | 156.00 | 132.00 | 150.00 | 150.00 | 68,885,700 |
| 2022-05-18 | 134.00 | 143.00 | 134.00 | 136.00 | 136.00 | 17,731,300 |
| 2022-05-17 | 128.00 | 140.00 | 128.00 | 135.00 | 135.00 | 19,467,000 |
| 2022-05-13 | 140.00 | 142.00 | 134.00 | 136.00 | 136.00 | 19,694,100 |
| 2022-05-12 | 150.00 | 155.00 | 143.00 | 143.00 | 143.00 | 22,627,400 |
| 2022-05-11 | 139.00 | 154.00 | 131.00 | 153.00 | 153.00 | 105,694,600 |
| 2022-05-10 | 139.00 | 140.00 | 129.00 | 132.00 | 132.00 | 21,520,800 |
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.