PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 715.00
-5.00 (-0.69%)
Aug 12, 2026, 4:07 PM WIB
PT Sunindo Pratama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 720.00 | 725.00 | 720.00 | 720.00 | - | - | 220,100 |
| Aug 11, 2026 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | - | 809,500 |
| Aug 10, 2026 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | -1.37% | 348,700 |
| Aug 7, 2026 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | 2.10% | 508,700 |
| Aug 6, 2026 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | -0.69% | 268,500 |
| Aug 5, 2026 | 725.00 | 725.00 | 700.00 | 720.00 | 720.00 | -0.69% | 604,000 |
| Aug 4, 2026 | 720.00 | 730.00 | 690.00 | 725.00 | 725.00 | 0.69% | 403,300 |
| Aug 3, 2026 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | -1.37% | 283,800 |
| Jul 31, 2026 | 720.00 | 735.00 | 695.00 | 730.00 | 730.00 | 1.39% | 888,200 |
| Jul 30, 2026 | 700.00 | 725.00 | 695.00 | 720.00 | 720.00 | 2.86% | 636,300 |
| Jul 29, 2026 | 685.00 | 700.00 | 665.00 | 700.00 | 700.00 | 2.19% | 1,658,600 |
| Jul 28, 2026 | 685.00 | 685.00 | 665.00 | 685.00 | 685.00 | - | 558,000 |
| Jul 27, 2026 | 675.00 | 685.00 | 660.00 | 685.00 | 685.00 | 1.48% | 1,110,000 |
| Jul 24, 2026 | 645.00 | 675.00 | 620.00 | 675.00 | 675.00 | 4.65% | 1,604,000 |
| Jul 23, 2026 | 615.00 | 645.00 | 610.00 | 645.00 | 645.00 | 4.88% | 1,481,400 |
| Jul 22, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 775,800 |
| Jul 21, 2026 | 650.00 | 655.00 | 600.00 | 620.00 | 620.00 | -4.62% | 2,859,100 |
| Jul 20, 2026 | 600.00 | 655.00 | 600.00 | 650.00 | 650.00 | 7.44% | 1,387,400 |
| Jul 17, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 0.83% | 297,200 |
| Jul 16, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 260,000 |
| Jul 15, 2026 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | - | 326,400 |
| Jul 14, 2026 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | -0.83% | 233,800 |
| Jul 13, 2026 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | - | 293,000 |
| Jul 10, 2026 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | - | 226,900 |
| Jul 9, 2026 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 258,000 |
| Jul 8, 2026 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | -0.83% | 252,700 |
| Jul 7, 2026 | 605.00 | 640.00 | 600.00 | 605.00 | 605.00 | - | 597,200 |
| Jul 6, 2026 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | -1.63% | 210,000 |
| Jul 3, 2026 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 418,900 |
| Jul 2, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 280,500 |
| Jul 1, 2026 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | 0.06% | 241,300 |
| Jun 30, 2026 | 630.00 | 640.00 | 600.00 | 620.00 | 609.61 | -1.59% | 437,600 |
| Jun 29, 2026 | 635.00 | 635.00 | 615.00 | 630.00 | 619.44 | -1.56% | 329,800 |
| Jun 26, 2026 | 640.00 | 645.00 | 620.00 | 640.00 | 629.27 | - | 213,200 |
| Jun 25, 2026 | 640.00 | 640.00 | 620.00 | 640.00 | 629.27 | -0.78% | 340,900 |
| Jun 24, 2026 | 650.00 | 655.00 | 625.00 | 645.00 | 634.19 | -0.77% | 199,200 |
| Jun 23, 2026 | 645.00 | 650.00 | 615.00 | 650.00 | 639.11 | - | 420,000 |
| Jun 22, 2026 | 655.00 | 655.00 | 635.00 | 650.00 | 639.11 | -0.76% | 240,400 |
| Jun 19, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 644.02 | - | 499,300 |
| Jun 18, 2026 | 655.00 | 655.00 | 645.00 | 655.00 | 644.02 | -0.76% | 275,600 |
| Jun 17, 2026 | 670.00 | 670.00 | 650.00 | 660.00 | 648.94 | -2.22% | 136,000 |
| Jun 15, 2026 | 665.00 | 675.00 | 660.00 | 675.00 | 663.69 | 1.50% | 270,600 |
| Jun 12, 2026 | 660.00 | 670.00 | 650.00 | 665.00 | 653.86 | 0.76% | 161,500 |
| Jun 11, 2026 | 665.00 | 665.00 | 655.00 | 660.00 | 648.94 | -0.75% | 141,900 |
| Jun 10, 2026 | 635.00 | 665.00 | 620.00 | 665.00 | 653.86 | 3.91% | 383,300 |
| Jun 9, 2026 | 625.00 | 645.00 | 605.00 | 640.00 | 629.27 | 2.40% | 469,600 |
| Jun 8, 2026 | 655.00 | 655.00 | 615.00 | 625.00 | 614.53 | -4.58% | 263,500 |
| Jun 5, 2026 | 655.00 | 675.00 | 635.00 | 655.00 | 644.02 | - | 378,000 |
| Jun 4, 2026 | 650.00 | 665.00 | 645.00 | 655.00 | 644.02 | - | 349,300 |
| Jun 3, 2026 | 670.00 | 675.00 | 645.00 | 655.00 | 644.02 | -2.96% | 245,600 |