PT Sunindo Pratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 805.00 | 805.00 | 790.00 | 800.00 | 786.59 | 453,000 |
| 2025-11-10 | 800.00 | 805.00 | 795.00 | 805.00 | 791.51 | 681,100 |
| 2025-11-07 | 795.00 | 800.00 | 790.00 | 800.00 | 786.59 | 326,500 |
| 2025-11-06 | 800.00 | 800.00 | 785.00 | 800.00 | 786.59 | 469,900 |
| 2025-11-05 | 795.00 | 800.00 | 785.00 | 800.00 | 786.59 | 335,100 |
| 2025-11-04 | 795.00 | 795.00 | 790.00 | 795.00 | 781.68 | 282,300 |
| 2025-11-03 | 790.00 | 795.00 | 785.00 | 795.00 | 781.68 | 598,600 |
| 2025-10-31 | 785.00 | 800.00 | 785.00 | 790.00 | 776.76 | 842,700 |
| 2025-10-30 | 790.00 | 800.00 | 785.00 | 785.00 | 771.84 | 1,350,800 |
| 2025-10-29 | 780.00 | 785.00 | 775.00 | 785.00 | 771.84 | 476,900 |
| 2025-10-28 | 780.00 | 785.00 | 775.00 | 780.00 | 766.93 | 280,900 |
| 2025-10-27 | 785.00 | 790.00 | 770.00 | 780.00 | 766.93 | 443,800 |
| 2025-10-24 | 785.00 | 785.00 | 770.00 | 785.00 | 771.84 | 263,600 |
| 2025-10-23 | 780.00 | 785.00 | 765.00 | 785.00 | 771.84 | 872,900 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 10.3900 IDR |
| 2025-06-23 | 20.7800 IDR |
| 2024-06-25 | 4.4000 IDR |
| 2023-07-11 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.