Sinergi Inti Plastindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 109.00 | 109.00 | 106.00 | 106.00 | 105.58 | 6,343,300 |
| 2025-11-10 | 112.00 | 112.00 | 109.00 | 109.00 | 108.57 | 2,641,900 |
| 2025-11-07 | 108.00 | 110.00 | 108.00 | 110.00 | 109.07 | 4,129,300 |
| 2025-11-06 | 108.00 | 108.00 | 108.00 | 108.00 | 107.09 | 6,442,000 |
| 2025-11-05 | 114.00 | 114.00 | 110.00 | 110.00 | 109.07 | 8,172,700 |
| 2025-11-04 | 124.00 | 124.00 | 108.00 | 114.00 | 113.04 | 6,902,100 |
| 2025-11-03 | 119.00 | 120.00 | 118.00 | 118.00 | 117.00 | 2,804,500 |
| 2025-10-31 | 129.00 | 129.00 | 110.00 | 110.00 | 109.07 | 18,332,300 |
| 2025-10-30 | 111.00 | 122.00 | 111.00 | 122.00 | 120.97 | 13,214,100 |
| 2025-10-29 | 109.00 | 112.00 | 109.00 | 111.00 | 110.06 | 2,240,400 |
| 2025-10-28 | 109.00 | 110.00 | 109.00 | 109.00 | 108.08 | 3,142,100 |
| 2025-10-27 | 113.00 | 113.00 | 109.00 | 110.00 | 109.07 | 5,026,400 |
| 2025-10-24 | 119.00 | 119.00 | 113.00 | 114.00 | 113.04 | 3,311,600 |
| 2025-10-23 | 123.00 | 123.00 | 119.00 | 119.00 | 117.99 | 2,155,100 |
← NewerPage 5 of 5 · 254 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.