PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 675.00
-5.00 (-0.74%)
Sep 22, 2026, 3:23 PM WIB
PT Sunindo Pratama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 675.00 | 675.00 | 660.00 | 660.00 | - | -2.94% | 216,200 |
| 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 |
| Aug 20, 2026 | 710.00 | 730.00 | 710.00 | 725.00 | 725.00 | 1.40% | 307,000 |
| Aug 19, 2026 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | - | 264,200 |
| Aug 18, 2026 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | - | 243,700 |
| Aug 14, 2026 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | - | 331,500 |
| Aug 13, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 250,700 |
| Aug 12, 2026 | 720.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.69% | 237,300 |
| 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 |