PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 660.00
+45.00 (7.32%)
May 22, 2026, 4:02 PM WIB
PT Sunindo Pratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 615.00 | 660.00 | 605.00 | 660.00 | 660.00 | 7.32% | 1,050,200 |
| May 21, 2026 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 965,000 |
| May 20, 2026 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 0.82% | 217,000 |
| May 19, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 1,150,700 |
| May 18, 2026 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | -1.61% | 654,100 |
| May 13, 2026 | 600.00 | 620.00 | 580.00 | 620.00 | 620.00 | - | 448,600 |
| May 12, 2026 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | -0.80% | 589,500 |
| May 11, 2026 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | -0.79% | 346,600 |
| May 8, 2026 | 635.00 | 635.00 | 605.00 | 630.00 | 630.00 | -0.79% | 592,900 |
| May 7, 2026 | 640.00 | 640.00 | 615.00 | 635.00 | 635.00 | -0.78% | 501,400 |
| May 6, 2026 | 620.00 | 640.00 | 615.00 | 640.00 | 640.00 | 2.40% | 418,500 |
| May 5, 2026 | 620.00 | 625.00 | 605.00 | 625.00 | 625.00 | 0.81% | 438,900 |
| May 4, 2026 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 1,137,900 |
| Apr 30, 2026 | 620.00 | 620.00 | 595.00 | 620.00 | 620.00 | - | 445,500 |
| Apr 29, 2026 | 615.00 | 620.00 | 570.00 | 620.00 | 620.00 | - | 2,227,900 |
| Apr 28, 2026 | 670.00 | 680.00 | 605.00 | 620.00 | 620.00 | -7.46% | 1,957,800 |
| Apr 27, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | - | 584,600 |
| Apr 24, 2026 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | -2.19% | 363,600 |
| Apr 23, 2026 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | - | 450,700 |
| Apr 22, 2026 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | - | 332,400 |
| Apr 21, 2026 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | -0.72% | 319,700 |
| Apr 20, 2026 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | - | 566,000 |
| Apr 17, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 357,100 |
| Apr 16, 2026 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | -0.71% | 828,900 |
| Apr 15, 2026 | 675.00 | 700.00 | 665.00 | 700.00 | 700.00 | 3.70% | 804,600 |
| Apr 14, 2026 | 695.00 | 695.00 | 665.00 | 675.00 | 675.00 | -2.88% | 1,322,400 |
| Apr 13, 2026 | 695.00 | 695.00 | 655.00 | 695.00 | 695.00 | -0.71% | 1,980,700 |
| Apr 10, 2026 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | -0.71% | 673,600 |
| Apr 9, 2026 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -2.08% | 216,100 |
| Apr 8, 2026 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.86% | 687,000 |
| Apr 7, 2026 | 710.00 | 715.00 | 685.00 | 700.00 | 700.00 | -2.10% | 470,900 |
| Apr 6, 2026 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | -2.05% | 317,700 |
| Apr 2, 2026 | 735.00 | 735.00 | 715.00 | 730.00 | 730.00 | -0.68% | 759,100 |
| Apr 1, 2026 | 760.00 | 760.00 | 730.00 | 735.00 | 735.00 | -3.29% | 850,600 |
| Mar 31, 2026 | 765.00 | 765.00 | 720.00 | 760.00 | 760.00 | -0.65% | 1,014,400 |
| Mar 30, 2026 | 775.00 | 775.00 | 755.00 | 765.00 | 765.00 | -1.29% | 666,100 |
| Mar 27, 2026 | 770.00 | 780.00 | 765.00 | 775.00 | 775.00 | 1.31% | 1,030,400 |
| Mar 26, 2026 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | -3.16% | 975,900 |
| Mar 25, 2026 | 795.00 | 795.00 | 780.00 | 790.00 | 790.00 | -1.25% | 624,900 |
| Mar 17, 2026 | 790.00 | 800.00 | 780.00 | 800.00 | 800.00 | 1.27% | 504,400 |
| Mar 16, 2026 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | -0.63% | 460,700 |
| Mar 13, 2026 | 805.00 | 805.00 | 775.00 | 795.00 | 795.00 | -1.24% | 394,000 |
| Mar 12, 2026 | 800.00 | 805.00 | 780.00 | 805.00 | 805.00 | 0.63% | 462,500 |
| Mar 11, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 361,000 |
| Mar 10, 2026 | 795.00 | 805.00 | 785.00 | 795.00 | 795.00 | -0.63% | 208,000 |
| Mar 9, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | -1.23% | 233,800 |
| Mar 6, 2026 | 805.00 | 810.00 | 785.00 | 810.00 | 810.00 | - | 463,900 |
| Mar 5, 2026 | 805.00 | 810.00 | 780.00 | 810.00 | 810.00 | - | 565,200 |
| Mar 4, 2026 | 815.00 | 815.00 | 785.00 | 810.00 | 810.00 | -1.22% | 538,300 |
| Mar 3, 2026 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.61% | 423,300 |