Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 232.00 | 238.00 | 187.00 | 187.00 | 186.26 | 773,540,200 |
| 2026-05-07 | 170.00 | 220.00 | 160.00 | 220.00 | 219.13 | 1,621,641,200 |
| 2026-05-06 | 164.00 | 165.00 | 148.00 | 164.00 | 163.35 | 116,309,800 |
| 2026-05-05 | 167.00 | 174.00 | 154.00 | 164.00 | 163.35 | 207,179,700 |
| 2026-05-04 | 185.00 | 195.00 | 159.00 | 165.00 | 164.35 | 430,551,500 |
| 2026-05-01 | 174.00 | 174.00 | 174.00 | 174.00 | 173.32 | 0 |
| 2026-04-30 | 165.00 | 202.00 | 147.00 | 174.00 | 173.32 | 1,466,179,400 |
| 2026-04-29 | 170.00 | 210.00 | 160.00 | 163.00 | 162.36 | 1,912,829,400 |
| 2026-04-28 | 130.00 | 159.00 | 129.00 | 159.00 | 158.37 | 1,731,529,700 |
| 2026-04-27 | 98.000 | 118.00 | 96.000 | 118.00 | 117.54 | 899,890,600 |
| 2026-04-24 | 91.000 | 92.000 | 87.000 | 88.000 | 87.654 | 17,850,600 |
← NewerPage 3 of 3 · 131 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.