PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 795.00
+10.00 (1.27%)
Oct 31, 2025, 11:07 AM WIB
PT Sunindo Pratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 785.00 | 800.00 | 785.00 | 795.00 | 795.00 | 1.27% | 480,700 |
| Oct 30, 2025 | 790.00 | 800.00 | 785.00 | 785.00 | 785.00 | - | 1,350,800 |
| Oct 29, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 0.64% | 476,900 |
| Oct 28, 2025 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 280,900 |
| Oct 27, 2025 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | -0.64% | 443,800 |
| Oct 24, 2025 | 785.00 | 785.00 | 770.00 | 785.00 | 785.00 | - | 263,600 |
| Oct 23, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 0.64% | 872,900 |
| Oct 22, 2025 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | -2.50% | 1,212,300 |
| Oct 21, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 781,600 |
| Oct 20, 2025 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | -0.62% | 504,600 |
| Oct 17, 2025 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.23% | 161,400 |
| Oct 16, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 478,400 |
| Oct 15, 2025 | 820.00 | 820.00 | 790.00 | 820.00 | 820.00 | - | 514,100 |
| Oct 14, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | -0.61% | 600,600 |
| Oct 13, 2025 | 830.00 | 830.00 | 815.00 | 825.00 | 825.00 | -1.20% | 319,000 |
| Oct 10, 2025 | 825.00 | 840.00 | 810.00 | 835.00 | 835.00 | 1.21% | 920,800 |
| Oct 9, 2025 | 815.00 | 825.00 | 810.00 | 825.00 | 825.00 | 0.61% | 464,700 |
| Oct 8, 2025 | 840.00 | 845.00 | 820.00 | 820.00 | 820.00 | -2.38% | 339,400 |
| Oct 7, 2025 | 815.00 | 855.00 | 805.00 | 840.00 | 840.00 | 3.07% | 934,200 |
| Oct 6, 2025 | 805.00 | 825.00 | 805.00 | 815.00 | 815.00 | 1.24% | 823,500 |
| Oct 3, 2025 | 830.00 | 835.00 | 805.00 | 805.00 | 805.00 | -4.17% | 627,800 |
| Oct 2, 2025 | 840.00 | 850.00 | 820.00 | 840.00 | 840.00 | - | 833,200 |
| Oct 1, 2025 | 840.00 | 840.00 | 825.00 | 840.00 | 840.00 | - | 490,400 |
| Sep 30, 2025 | 835.00 | 840.00 | 820.00 | 840.00 | 840.00 | - | 297,400 |
| Sep 29, 2025 | 840.00 | 840.00 | 825.00 | 840.00 | 840.00 | - | 306,500 |
| Sep 26, 2025 | 820.00 | 840.00 | 820.00 | 840.00 | 840.00 | 0.60% | 339,500 |
| Sep 25, 2025 | 815.00 | 845.00 | 810.00 | 835.00 | 835.00 | 2.45% | 711,000 |
| Sep 24, 2025 | 845.00 | 845.00 | 810.00 | 815.00 | 815.00 | -3.55% | 297,800 |
| Sep 23, 2025 | 840.00 | 855.00 | 830.00 | 845.00 | 845.00 | -1.17% | 464,400 |
| Sep 22, 2025 | 860.00 | 860.00 | 835.00 | 855.00 | 855.00 | -1.72% | 464,400 |
| Sep 19, 2025 | 845.00 | 870.00 | 830.00 | 870.00 | 870.00 | 2.35% | 703,500 |
| Sep 18, 2025 | 830.00 | 855.00 | 810.00 | 850.00 | 850.00 | 2.41% | 475,700 |
| Sep 17, 2025 | 835.00 | 845.00 | 820.00 | 830.00 | 830.00 | -1.78% | 256,100 |
| Sep 16, 2025 | 845.00 | 850.00 | 815.00 | 845.00 | 845.00 | - | 540,500 |
| Sep 15, 2025 | 845.00 | 870.00 | 840.00 | 845.00 | 845.00 | - | 767,000 |
| Sep 12, 2025 | 850.00 | 860.00 | 820.00 | 845.00 | 845.00 | -0.59% | 1,318,600 |
| Sep 11, 2025 | 805.00 | 850.00 | 800.00 | 850.00 | 850.00 | 5.59% | 2,048,700 |
| Sep 10, 2025 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 1.26% | 979,700 |
| Sep 9, 2025 | 805.00 | 810.00 | 775.00 | 795.00 | 795.00 | -1.24% | 435,700 |
| Sep 8, 2025 | 785.00 | 825.00 | 780.00 | 805.00 | 805.00 | 2.55% | 1,143,200 |
| Sep 4, 2025 | 780.00 | 795.00 | 775.00 | 785.00 | 785.00 | 0.64% | 429,000 |
| Sep 3, 2025 | 780.00 | 795.00 | 765.00 | 780.00 | 780.00 | - | 407,900 |
| Sep 2, 2025 | 775.00 | 785.00 | 775.00 | 780.00 | 780.00 | 0.65% | 455,400 |
| Sep 1, 2025 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | -1.90% | 693,500 |
| Aug 29, 2025 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | -0.63% | 495,000 |
| Aug 28, 2025 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 1.92% | 861,200 |
| Aug 27, 2025 | 785.00 | 795.00 | 770.00 | 780.00 | 780.00 | -0.64% | 497,700 |
| Aug 26, 2025 | 795.00 | 795.00 | 775.00 | 785.00 | 785.00 | -1.26% | 330,000 |
| Aug 25, 2025 | 765.00 | 800.00 | 755.00 | 795.00 | 795.00 | 3.92% | 1,075,500 |
| Aug 22, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 305,900 |