PT Sinergi Inti Andalan Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 412.00 | 486.00 | 410.00 | 422.00 | 421.93 | 2,440,722,300 |
| 2025-11-10 | 320.00 | 400.00 | 314.00 | 400.00 | 399.93 | 1,684,411,400 |
| 2025-11-07 | 314.00 | 344.00 | 314.00 | 320.00 | 319.94 | 1,286,319,600 |
| 2025-11-06 | 292.00 | 314.00 | 286.00 | 312.00 | 311.95 | 756,896,200 |
| 2025-11-05 | 290.00 | 298.00 | 284.00 | 286.00 | 285.95 | 261,803,900 |
| 2025-11-04 | 284.00 | 292.00 | 280.00 | 288.00 | 287.95 | 211,981,500 |
| 2025-11-03 | 280.00 | 288.00 | 280.00 | 280.00 | 279.95 | 102,302,200 |
| 2025-10-31 | 278.00 | 284.00 | 276.00 | 282.00 | 281.95 | 85,465,200 |
| 2025-10-30 | 280.00 | 284.00 | 276.00 | 276.00 | 275.95 | 58,967,400 |
| 2025-10-29 | 282.00 | 286.00 | 276.00 | 280.00 | 279.95 | 99,767,600 |
| 2025-10-28 | 284.00 | 286.00 | 276.00 | 278.00 | 277.95 | 92,637,600 |
| 2025-10-27 | 300.00 | 302.00 | 274.00 | 282.00 | 281.95 | 352,322,900 |
| 2025-10-24 | 276.00 | 292.00 | 276.00 | 288.00 | 287.95 | 264,035,800 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0400 IDR |
| 2025-06-23 | 0.0491 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.