Sunindo Adipersada Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 175.00 | 181.00 | 174.00 | 177.00 | 177.00 | 16,903,900 |
| 2022-01-28 | 183.00 | 188.00 | 172.00 | 175.00 | 175.00 | 113,040,800 |
| 2022-01-27 | 197.00 | 199.00 | 184.00 | 184.00 | 184.00 | 39,859,700 |
| 2022-01-26 | 195.00 | 206.00 | 192.00 | 197.00 | 197.00 | 64,327,500 |
| 2022-01-25 | 220.00 | 226.00 | 206.00 | 206.00 | 206.00 | 29,757,400 |
| 2022-01-24 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | 31,273,600 |
| 2022-01-21 | 216.00 | 248.00 | 214.00 | 228.00 | 228.00 | 229,980,000 |
| 2022-01-20 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 18,302,500 |
| 2022-01-19 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 14,230,200 |
| 2022-01-18 | 226.00 | 228.00 | 212.00 | 216.00 | 216.00 | 26,442,900 |
| 2022-01-17 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 42,167,200 |
| 2022-01-14 | 222.00 | 232.00 | 218.00 | 218.00 | 218.00 | 35,501,300 |
| 2022-01-13 | 216.00 | 230.00 | 210.00 | 220.00 | 220.00 | 41,761,900 |
| 2022-01-12 | 224.00 | 230.00 | 214.00 | 216.00 | 216.00 | 31,803,700 |
| 2022-01-11 | 226.00 | 238.00 | 222.00 | 224.00 | 224.00 | 56,424,500 |
| 2022-01-10 | 232.00 | 238.00 | 226.00 | 226.00 | 226.00 | 24,272,200 |
| 2022-01-07 | 238.00 | 246.00 | 228.00 | 232.00 | 232.00 | 66,979,900 |
| 2022-01-06 | 232.00 | 266.00 | 222.00 | 236.00 | 236.00 | 360,279,500 |
| 2022-01-05 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | 16,823,000 |
| 2022-01-04 | 246.00 | 248.00 | 234.00 | 238.00 | 238.00 | 28,986,500 |
| 2022-01-03 | 230.00 | 258.00 | 230.00 | 244.00 | 244.00 | 125,763,400 |
| 2021-12-30 | 246.00 | 256.00 | 228.00 | 232.00 | 232.00 | 50,595,300 |
| 2021-12-29 | 250.00 | 262.00 | 242.00 | 244.00 | 244.00 | 71,336,400 |
| 2021-12-28 | 256.00 | 258.00 | 244.00 | 246.00 | 246.00 | 33,473,900 |
| 2021-12-27 | 258.00 | 272.00 | 252.00 | 256.00 | 256.00 | 132,822,800 |
| 2021-12-24 | 242.00 | 270.00 | 242.00 | 260.00 | 260.00 | 147,669,200 |
| 2021-12-23 | 256.00 | 262.00 | 244.00 | 244.00 | 244.00 | 60,805,900 |
| 2021-12-22 | 244.00 | 278.00 | 242.00 | 260.00 | 260.00 | 290,259,100 |
| 2021-12-21 | 240.00 | 256.00 | 240.00 | 240.00 | 240.00 | 98,068,000 |
| 2021-12-20 | 282.00 | 296.00 | 254.00 | 256.00 | 256.00 | 395,457,300 |
| 2021-12-17 | 300.00 | 332.00 | 266.00 | 270.00 | 270.00 | 1,284,573,200 |
| 2021-12-16 | 250.00 | 286.00 | 234.00 | 286.00 | 286.00 | 1,248,625,500 |
| 2021-12-15 | 184.00 | 230.00 | 184.00 | 230.00 | 230.00 | 555,828,600 |
| 2021-12-14 | 185.00 | 191.00 | 183.00 | 185.00 | 185.00 | 60,065,600 |
| 2021-12-13 | 190.00 | 196.00 | 183.00 | 183.00 | 183.00 | 86,219,400 |
| 2021-12-10 | 186.00 | 206.00 | 186.00 | 191.00 | 191.00 | 252,267,800 |
| 2021-12-09 | 182.00 | 194.00 | 180.00 | 186.00 | 186.00 | 137,949,900 |
| 2021-12-08 | 178.00 | 186.00 | 177.00 | 179.00 | 179.00 | 43,066,900 |
| 2021-12-07 | 184.00 | 192.00 | 177.00 | 178.00 | 178.00 | 85,275,400 |
| 2021-12-06 | 216.00 | 234.00 | 187.00 | 187.00 | 187.00 | 867,614,900 |
| 2021-12-03 | 148.00 | 198.00 | 145.00 | 198.00 | 198.00 | 553,975,300 |
| 2021-12-02 | 151.00 | 153.00 | 142.00 | 147.00 | 147.00 | 13,495,200 |
| 2021-12-01 | 156.00 | 162.00 | 149.00 | 150.00 | 150.00 | 20,957,000 |
| 2021-11-30 | 170.00 | 170.00 | 155.00 | 155.00 | 155.00 | 19,925,500 |
| 2021-11-29 | 171.00 | 179.00 | 164.00 | 166.00 | 166.00 | 55,096,500 |
| 2021-11-26 | 181.00 | 185.00 | 170.00 | 171.00 | 171.00 | 61,704,800 |
| 2021-11-25 | 180.00 | 184.00 | 178.00 | 182.00 | 182.00 | 17,122,800 |
| 2021-11-24 | 181.00 | 192.00 | 178.00 | 181.00 | 181.00 | 144,530,200 |
| 2021-11-23 | 198.00 | 198.00 | 180.00 | 180.00 | 180.00 | 106,107,400 |
| 2021-11-22 | 176.00 | 197.00 | 176.00 | 193.00 | 193.00 | 87,490,900 |
| 2021-11-19 | 176.00 | 182.00 | 176.00 | 176.00 | 176.00 | 20,941,200 |
| 2021-11-18 | 178.00 | 182.00 | 176.00 | 176.00 | 176.00 | 13,873,900 |
| 2021-11-17 | 177.00 | 185.00 | 175.00 | 178.00 | 178.00 | 57,627,100 |
| 2021-11-16 | 178.00 | 187.00 | 175.00 | 177.00 | 177.00 | 35,892,700 |
| 2021-11-15 | 180.00 | 181.00 | 175.00 | 175.00 | 175.00 | 9,965,700 |
| 2021-11-12 | 181.00 | 185.00 | 178.00 | 178.00 | 178.00 | 12,898,200 |
| 2021-11-11 | 185.00 | 188.00 | 181.00 | 182.00 | 182.00 | 17,572,500 |
| 2021-11-10 | 183.00 | 187.00 | 180.00 | 184.00 | 184.00 | 38,663,200 |
| 2021-11-09 | 180.00 | 190.00 | 176.00 | 182.00 | 182.00 | 89,777,800 |
| 2021-11-08 | 182.00 | 184.00 | 177.00 | 178.00 | 178.00 | 17,024,800 |
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.