PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 775.00
-20.00 (-2.52%)
Aug 5, 2025, 2:49 PM WIB
PT Sunindo Pratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | -2.52% | 246,500 |
| Aug 4, 2025 | 755.00 | 795.00 | 750.00 | 795.00 | 795.00 | 6.00% | 1,604,500 |
| Aug 1, 2025 | 755.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 1,013,800 |
| Jul 31, 2025 | 815.00 | 815.00 | 710.00 | 760.00 | 760.00 | -7.32% | 3,813,700 |
| Jul 30, 2025 | 930.00 | 945.00 | 790.00 | 820.00 | 820.00 | -11.35% | 2,766,400 |
| Jul 29, 2025 | 915.00 | 950.00 | 915.00 | 925.00 | 925.00 | 1.65% | 2,793,700 |
| Jul 28, 2025 | 890.00 | 915.00 | 885.00 | 910.00 | 910.00 | 2.25% | 1,848,800 |
| Jul 25, 2025 | 890.00 | 915.00 | 885.00 | 890.00 | 890.00 | - | 397,200 |
| Jul 24, 2025 | 885.00 | 925.00 | 885.00 | 890.00 | 890.00 | 0.56% | 647,500 |
| Jul 23, 2025 | 850.00 | 905.00 | 845.00 | 885.00 | 885.00 | 4.12% | 1,136,300 |
| Jul 22, 2025 | 870.00 | 875.00 | 845.00 | 850.00 | 850.00 | -3.41% | 373,000 |
| Jul 21, 2025 | 905.00 | 905.00 | 860.00 | 880.00 | 880.00 | -2.76% | 635,900 |
| Jul 18, 2025 | 865.00 | 915.00 | 845.00 | 905.00 | 905.00 | 4.62% | 1,097,600 |
| Jul 17, 2025 | 870.00 | 870.00 | 840.00 | 865.00 | 865.00 | -0.57% | 851,500 |
| Jul 16, 2025 | 785.00 | 900.00 | 785.00 | 870.00 | 870.00 | 10.83% | 2,050,700 |
| Jul 15, 2025 | 795.00 | 795.00 | 775.00 | 785.00 | 785.00 | -1.26% | 334,400 |
| Jul 14, 2025 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | 0.63% | 521,000 |
| Jul 11, 2025 | 770.00 | 790.00 | 765.00 | 790.00 | 790.00 | 2.60% | 675,300 |
| Jul 10, 2025 | 775.00 | 775.00 | 750.00 | 770.00 | 770.00 | -0.65% | 1,200,100 |
| Jul 9, 2025 | 780.00 | 790.00 | 760.00 | 775.00 | 775.00 | -0.64% | 1,080,600 |
| Jul 8, 2025 | 795.00 | 800.00 | 775.00 | 780.00 | 780.00 | -1.89% | 571,000 |
| Jul 7, 2025 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | - | 638,000 |
| Jul 4, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 267,000 |
| Jul 3, 2025 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 375,800 |
| Jul 2, 2025 | 790.00 | 800.00 | 775.00 | 795.00 | 795.00 | 0.63% | 545,600 |
| Jul 1, 2025 | 805.00 | 805.00 | 785.00 | 790.00 | 790.00 | -1.86% | 595,900 |
| Jun 30, 2025 | 855.00 | 855.00 | 805.00 | 805.00 | 805.00 | -6.40% | 793,800 |
| Jun 26, 2025 | 860.00 | 860.00 | 845.00 | 860.00 | 860.00 | - | 418,100 |
| Jun 25, 2025 | 860.00 | 865.00 | 845.00 | 860.00 | 860.00 | - | 574,300 |
| Jun 24, 2025 | 860.00 | 880.00 | 840.00 | 860.00 | 860.00 | -0.58% | 539,000 |
| Jun 23, 2025 | 875.00 | 875.00 | 850.00 | 865.00 | 865.00 | -1.14% | 534,500 |
| Jun 20, 2025 | 880.00 | 880.00 | 860.00 | 875.00 | 854.22 | - | 595,500 |
| Jun 19, 2025 | 895.00 | 895.00 | 845.00 | 875.00 | 854.22 | -2.23% | 1,281,200 |
| Jun 18, 2025 | 900.00 | 910.00 | 885.00 | 895.00 | 873.74 | -0.56% | 1,289,000 |
| Jun 17, 2025 | 915.00 | 925.00 | 885.00 | 900.00 | 878.63 | -1.64% | 768,800 |
| Jun 16, 2025 | 875.00 | 925.00 | 870.00 | 915.00 | 893.27 | 5.17% | 2,927,300 |
| Jun 13, 2025 | 860.00 | 890.00 | 860.00 | 870.00 | 849.34 | 2.35% | 1,606,800 |
| Jun 12, 2025 | 850.00 | 855.00 | 835.00 | 850.00 | 829.81 | - | 680,700 |
| Jun 11, 2025 | 865.00 | 885.00 | 825.00 | 850.00 | 829.81 | -1.73% | 2,477,300 |
| Jun 10, 2025 | 800.00 | 950.00 | 800.00 | 865.00 | 844.46 | 8.13% | 5,238,000 |
| Jun 5, 2025 | 765.00 | 800.00 | 755.00 | 800.00 | 781.00 | 4.58% | 832,100 |
| Jun 4, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 746.83 | -0.65% | 295,300 |
| Jun 3, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 751.71 | - | 222,700 |
| Jun 2, 2025 | 775.00 | 775.00 | 760.00 | 770.00 | 751.71 | -0.65% | 775,000 |
| May 28, 2025 | 770.00 | 775.00 | 760.00 | 775.00 | 756.59 | 1.31% | 886,600 |
| May 27, 2025 | 780.00 | 780.00 | 760.00 | 765.00 | 746.83 | -1.29% | 174,600 |
| May 26, 2025 | 780.00 | 780.00 | 765.00 | 775.00 | 756.59 | -0.64% | 534,000 |
| May 23, 2025 | 785.00 | 785.00 | 775.00 | 780.00 | 761.47 | -0.64% | 369,100 |
| May 22, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 766.36 | 1.95% | 702,400 |
| May 21, 2025 | 760.00 | 770.00 | 760.00 | 770.00 | 751.71 | -0.65% | 564,900 |