Sunindo Adipersada Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 140.00 | 151.00 | 138.00 | 138.00 | 138.00 | 18,872,400 |
| 2022-04-28 | 154.00 | 154.00 | 146.00 | 147.00 | 147.00 | 26,463,200 |
| 2022-04-27 | 163.00 | 173.00 | 154.00 | 154.00 | 154.00 | 123,615,200 |
| 2022-04-26 | 163.00 | 187.00 | 161.00 | 165.00 | 165.00 | 212,564,800 |
| 2022-04-25 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 3,280,000 |
| 2022-04-22 | 218.00 | 220.00 | 185.00 | 185.00 | 185.00 | 252,186,200 |
| 2022-04-21 | 179.00 | 200.00 | 165.00 | 198.00 | 198.00 | 522,471,100 |
| 2022-04-20 | 151.00 | 170.00 | 149.00 | 163.00 | 163.00 | 153,861,200 |
| 2022-04-19 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 10,325,900 |
| 2022-04-18 | 156.00 | 158.00 | 149.00 | 153.00 | 153.00 | 13,232,900 |
| 2022-04-14 | 166.00 | 166.00 | 156.00 | 156.00 | 156.00 | 40,506,800 |
| 2022-04-13 | 160.00 | 174.00 | 160.00 | 167.00 | 167.00 | 221,026,300 |
| 2022-04-12 | 160.00 | 160.00 | 149.00 | 149.00 | 149.00 | 27,721,000 |
| 2022-04-11 | 172.00 | 172.00 | 160.00 | 160.00 | 160.00 | 22,252,700 |
| 2022-04-08 | 175.00 | 177.00 | 171.00 | 172.00 | 172.00 | 14,984,600 |
| 2022-04-07 | 178.00 | 179.00 | 171.00 | 175.00 | 175.00 | 17,037,000 |
| 2022-04-06 | 177.00 | 183.00 | 176.00 | 178.00 | 178.00 | 46,338,600 |
| 2022-04-05 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 7,828,200 |
| 2022-04-04 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 9,473,800 |
| 2022-04-01 | 176.00 | 182.00 | 176.00 | 177.00 | 177.00 | 8,574,900 |
| 2022-03-31 | 179.00 | 184.00 | 175.00 | 178.00 | 178.00 | 29,653,000 |
| 2022-03-30 | 185.00 | 185.00 | 177.00 | 177.00 | 177.00 | 27,088,400 |
| 2022-03-29 | 176.00 | 189.00 | 176.00 | 184.00 | 184.00 | 69,838,300 |
| 2022-03-28 | 176.00 | 181.00 | 172.00 | 176.00 | 176.00 | 34,359,000 |
| 2022-03-25 | 177.00 | 180.00 | 175.00 | 175.00 | 175.00 | 11,434,700 |
| 2022-03-24 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 6,756,300 |
| 2022-03-23 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | 6,012,300 |
| 2022-03-22 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 6,074,800 |
| 2022-03-21 | 181.00 | 187.00 | 179.00 | 181.00 | 181.00 | 27,267,900 |
| 2022-03-18 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 7,662,700 |
| 2022-03-17 | 180.00 | 186.00 | 180.00 | 181.00 | 181.00 | 15,860,300 |
| 2022-03-16 | 180.00 | 187.00 | 180.00 | 181.00 | 181.00 | 12,132,300 |
| 2022-03-15 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 6,781,900 |
| 2022-03-14 | 185.00 | 188.00 | 181.00 | 184.00 | 184.00 | 12,163,900 |
| 2022-03-11 | 186.00 | 188.00 | 183.00 | 185.00 | 185.00 | 10,548,400 |
| 2022-03-10 | 181.00 | 187.00 | 180.00 | 186.00 | 186.00 | 21,577,800 |
| 2022-03-09 | 186.00 | 188.00 | 179.00 | 180.00 | 180.00 | 13,383,900 |
| 2022-03-08 | 179.00 | 188.00 | 178.00 | 185.00 | 185.00 | 33,166,200 |
| 2022-03-07 | 191.00 | 192.00 | 177.00 | 178.00 | 178.00 | 24,135,100 |
| 2022-03-04 | 196.00 | 198.00 | 188.00 | 190.00 | 190.00 | 24,565,500 |
| 2022-03-02 | 197.00 | 200.00 | 196.00 | 196.00 | 196.00 | 13,541,100 |
| 2022-03-01 | 200.00 | 202.00 | 196.00 | 199.00 | 199.00 | 18,828,200 |
| 2022-02-25 | 199.00 | 206.00 | 198.00 | 198.00 | 198.00 | 34,392,100 |
| 2022-02-24 | 228.00 | 228.00 | 194.00 | 197.00 | 197.00 | 68,914,500 |
| 2022-02-23 | 197.00 | 236.00 | 196.00 | 208.00 | 208.00 | 381,032,100 |
| 2022-02-22 | 200.00 | 204.00 | 196.00 | 196.00 | 196.00 | 16,338,200 |
| 2022-02-21 | 197.00 | 206.00 | 197.00 | 200.00 | 200.00 | 24,822,300 |
| 2022-02-18 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | 24,041,900 |
| 2022-02-17 | 202.00 | 216.00 | 200.00 | 204.00 | 204.00 | 67,140,500 |
| 2022-02-16 | 199.00 | 206.00 | 199.00 | 202.00 | 202.00 | 15,138,700 |
| 2022-02-15 | 195.00 | 206.00 | 195.00 | 199.00 | 199.00 | 18,085,900 |
| 2022-02-14 | 202.00 | 204.00 | 195.00 | 196.00 | 196.00 | 20,069,500 |
| 2022-02-11 | 197.00 | 214.00 | 197.00 | 202.00 | 202.00 | 37,589,300 |
| 2022-02-10 | 206.00 | 224.00 | 200.00 | 210.00 | 210.00 | 190,934,800 |
| 2022-02-09 | 204.00 | 206.00 | 197.00 | 204.00 | 204.00 | 35,441,000 |
| 2022-02-08 | 193.00 | 222.00 | 192.00 | 202.00 | 202.00 | 201,917,900 |
| 2022-02-07 | 191.00 | 194.00 | 186.00 | 192.00 | 192.00 | 20,722,500 |
| 2022-02-04 | 202.00 | 202.00 | 191.00 | 191.00 | 191.00 | 50,739,600 |
| 2022-02-03 | 184.00 | 214.00 | 180.00 | 199.00 | 199.00 | 450,550,300 |
| 2022-02-02 | 178.00 | 186.00 | 177.00 | 183.00 | 183.00 | 29,316,400 |
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.