PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 555.00
0.00 (0.00%)
Oct 30, 2026, 3:38 PM WIB
PT Sunindo Pratama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 555.00 | 555.00 | 540.00 | 555.00 | 555.00 | - | 288,500 |
| Oct 29, 2026 | 570.00 | 570.00 | 540.00 | 555.00 | 555.00 | -2.63% | 1,288,100 |
| Oct 28, 2026 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | - | 322,300 |
| Oct 27, 2026 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | - | 1,160,500 |
| Oct 26, 2026 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 270,500 |
| Oct 23, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 1,137,800 |
| Oct 22, 2026 | 570.00 | 575.00 | 545.00 | 575.00 | 575.00 | - | 432,300 |
| Oct 21, 2026 | 570.00 | 575.00 | 535.00 | 575.00 | 575.00 | - | 525,800 |
| Oct 20, 2026 | 560.00 | 590.00 | 540.00 | 575.00 | 575.00 | 2.68% | 733,400 |
| Oct 19, 2026 | 590.00 | 590.00 | 545.00 | 560.00 | 560.00 | -4.27% | 597,200 |
| Oct 16, 2026 | 625.00 | 625.00 | 540.00 | 585.00 | 585.00 | -7.87% | 272,900 |
| Oct 15, 2026 | 645.00 | 645.00 | 625.00 | 635.00 | 635.00 | -1.55% | 252,400 |
| Oct 14, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | - | 317,200 |
| Oct 13, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | - | 334,600 |
| Oct 12, 2026 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | -0.77% | 383,900 |
| Oct 9, 2026 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 2.36% | 808,400 |
| Oct 8, 2026 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | -2.31% | 340,500 |
| Oct 7, 2026 | 640.00 | 655.00 | 625.00 | 650.00 | 650.00 | - | 279,800 |
| Oct 6, 2026 | 595.00 | 655.00 | 595.00 | 650.00 | 650.00 | 8.33% | 677,600 |
| Oct 5, 2026 | 620.00 | 620.00 | 585.00 | 600.00 | 600.00 | -3.23% | 1,272,800 |
| Oct 2, 2026 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | -3.13% | 186,200 |
| Oct 1, 2026 | 655.00 | 655.00 | 625.00 | 640.00 | 640.00 | -2.29% | 417,300 |
| Sep 30, 2026 | 655.00 | 670.00 | 650.00 | 655.00 | 655.00 | - | 267,400 |
| Sep 29, 2026 | 665.00 | 670.00 | 640.00 | 655.00 | 655.00 | -2.24% | 1,310,200 |
| Sep 28, 2026 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | -0.74% | 255,900 |
| Sep 25, 2026 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | - | 1,229,900 |
| Sep 24, 2026 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | -0.74% | 209,200 |
| Sep 23, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 0.74% | 224,900 |
| Sep 22, 2026 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | -0.74% | 322,100 |
| Sep 21, 2026 | 685.00 | 690.00 | 665.00 | 680.00 | 680.00 | - | 285,600 |
| Sep 18, 2026 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 228,000 |
| Sep 17, 2026 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 288,300 |
| Sep 16, 2026 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | -2.17% | 325,000 |
| Sep 15, 2026 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 0.73% | 317,700 |
| Sep 14, 2026 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 0.74% | 409,900 |
| Sep 11, 2026 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 312,400 |
| Sep 10, 2026 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | -0.71% | 680,900 |
| Sep 9, 2026 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | 0.72% | 540,900 |
| Sep 8, 2026 | 695.00 | 700.00 | 670.00 | 695.00 | 695.00 | - | 659,600 |
| Sep 7, 2026 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 585,800 |
| Sep 4, 2026 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 299,300 |
| Sep 3, 2026 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | -0.70% | 386,600 |
| Sep 2, 2026 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | -0.70% | 384,600 |
| Sep 1, 2026 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 562,000 |
| Aug 31, 2026 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | -0.70% | 289,900 |
| Aug 28, 2026 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.70% | 273,400 |
| Aug 27, 2026 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | -0.70% | 252,800 |
| Aug 26, 2026 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 291,000 |
| Aug 24, 2026 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | -0.69% | 230,900 |
| Aug 21, 2026 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | -0.69% | 364,800 |