Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 76.171 | 78.655 | 75.343 | 77.827 | 77.168 | 13,676,447 |
| 2021-11-11 | 77.827 | 79.483 | 76.171 | 76.171 | 75.527 | 16,332,046 |
| 2021-11-10 | 76.171 | 80.311 | 74.515 | 76.999 | 76.347 | 28,690,900 |
| 2021-11-09 | 74.515 | 79.483 | 74.515 | 75.343 | 74.706 | 16,382,774 |
| 2021-11-08 | 75.343 | 78.655 | 75.343 | 76.171 | 75.527 | 11,430,415 |
| 2021-11-05 | 77.827 | 78.655 | 74.515 | 75.343 | 74.706 | 12,183,722 |
| 2021-11-04 | 80.311 | 81.967 | 76.999 | 77.827 | 77.168 | 21,598,192 |
| 2021-11-03 | 75.343 | 85.279 | 75.343 | 80.311 | 79.631 | 68,576,574 |
| 2021-11-02 | 72.860 | 78.655 | 72.860 | 76.999 | 76.347 | 6,415,371 |
| 2021-11-01 | 81.139 | 81.139 | 76.171 | 77.827 | 77.168 | 14,269,358 |
| 2021-10-29 | 78.655 | 87.763 | 78.655 | 79.483 | 78.810 | 104,752,599 |
| 2021-10-28 | 76.171 | 77.827 | 70.376 | 77.827 | 77.168 | 81,119,498 |
| 2021-10-27 | 68.720 | 77.827 | 67.064 | 75.343 | 74.706 | 146,927,182 |
| 2021-10-26 | 65.408 | 69.548 | 65.408 | 68.720 | 68.138 | 21,549,518 |
| 2021-10-25 | 67.064 | 67.892 | 64.580 | 65.408 | 64.854 | 11,922,233 |
| 2021-10-22 | 72.860 | 73.688 | 67.064 | 67.064 | 66.496 | 25,254,456 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.5000 IDR |
| 2025-11-10 | 0.5000 IDR |
| 2020-09-01 | 0.7707 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.