PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 820.00
-5.00 (-0.61%)
At close: Mar 3, 2026
PT Sunindo Pratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 825.00 | 825.00 | 810.00 | 820.00 | - | -0.61% | 412,700 |
| Mar 2, 2026 | 810.00 | 830.00 | 785.00 | 825.00 | 825.00 | 1.85% | 1,254,400 |
| Feb 27, 2026 | 810.00 | 810.00 | 790.00 | 810.00 | 810.00 | - | 405,800 |
| Feb 26, 2026 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | - | 401,200 |
| Feb 25, 2026 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1.25% | 281,600 |
| Feb 24, 2026 | 810.00 | 815.00 | 795.00 | 800.00 | 800.00 | -1.84% | 579,500 |
| Feb 23, 2026 | 815.00 | 825.00 | 790.00 | 815.00 | 815.00 | - | 736,400 |
| Feb 20, 2026 | 825.00 | 830.00 | 805.00 | 815.00 | 815.00 | -1.21% | 684,000 |
| Feb 19, 2026 | 800.00 | 825.00 | 795.00 | 825.00 | 825.00 | 3.13% | 1,041,500 |
| Feb 18, 2026 | 795.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 697,700 |
| Feb 13, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 286,500 |
| Feb 12, 2026 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 351,500 |
| Feb 11, 2026 | 795.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 500,500 |
| Feb 10, 2026 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | - | 381,100 |
| Feb 9, 2026 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | - | 361,200 |
| Feb 6, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 209,600 |
| Feb 5, 2026 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 677,300 |
| Feb 4, 2026 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | - | 667,700 |
| Feb 3, 2026 | 760.00 | 800.00 | 760.00 | 795.00 | 795.00 | 4.61% | 545,300 |
| Feb 2, 2026 | 790.00 | 790.00 | 750.00 | 760.00 | 760.00 | -3.80% | 867,300 |
| Jan 30, 2026 | 810.00 | 815.00 | 780.00 | 790.00 | 790.00 | -2.47% | 886,300 |
| Jan 29, 2026 | 825.00 | 825.00 | 760.00 | 810.00 | 810.00 | -1.82% | 571,800 |
| Jan 28, 2026 | 820.00 | 830.00 | 785.00 | 825.00 | 825.00 | -0.60% | 826,800 |
| Jan 27, 2026 | 800.00 | 840.00 | 785.00 | 830.00 | 830.00 | 3.11% | 1,496,300 |
| Jan 26, 2026 | 810.00 | 810.00 | 790.00 | 805.00 | 805.00 | -0.62% | 612,200 |
| Jan 23, 2026 | 810.00 | 810.00 | 790.00 | 810.00 | 810.00 | - | 541,300 |
| Jan 22, 2026 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | -0.61% | 459,900 |
| Jan 21, 2026 | 820.00 | 820.00 | 795.00 | 815.00 | 815.00 | -0.61% | 1,095,800 |
| Jan 20, 2026 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | - | 490,400 |
| Jan 19, 2026 | 820.00 | 825.00 | 800.00 | 820.00 | 820.00 | - | 977,900 |
| Jan 15, 2026 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.61% | 526,000 |
| Jan 14, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 635,800 |
| Jan 13, 2026 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 551,500 |
| Jan 12, 2026 | 825.00 | 830.00 | 805.00 | 820.00 | 820.00 | -1.80% | 882,900 |
| Jan 9, 2026 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 0.60% | 823,700 |
| Jan 8, 2026 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.61% | 913,200 |
| Jan 7, 2026 | 845.00 | 845.00 | 820.00 | 825.00 | 825.00 | -2.94% | 1,111,700 |
| Jan 6, 2026 | 855.00 | 865.00 | 830.00 | 850.00 | 850.00 | -0.58% | 693,200 |
| Jan 5, 2026 | 870.00 | 950.00 | 840.00 | 855.00 | 855.00 | 2.40% | 4,203,100 |
| Jan 2, 2026 | 805.00 | 835.00 | 805.00 | 835.00 | 835.00 | 2.45% | 1,228,100 |
| Dec 30, 2025 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | - | 217,800 |
| Dec 29, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | - | 279,200 |
| Dec 24, 2025 | 805.00 | 815.00 | 795.00 | 815.00 | 815.00 | 1.24% | 299,400 |
| Dec 23, 2025 | 815.00 | 815.00 | 780.00 | 805.00 | 805.00 | -1.23% | 468,000 |
| Dec 22, 2025 | 805.00 | 815.00 | 780.00 | 815.00 | 815.00 | 1.24% | 1,420,100 |
| Dec 19, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 228,800 |
| Dec 18, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | -0.61% | 196,700 |
| Dec 17, 2025 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | - | 192,300 |
| Dec 16, 2025 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | - | 233,300 |
| Dec 15, 2025 | 815.00 | 825.00 | 800.00 | 815.00 | 815.00 | - | 483,300 |