PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia · Delayed Price · Currency is IDR 685.00
-10.00 (-1.44%)
Apr 17, 2026, 11:29 AM WIB
PT Sunindo Pratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 695.00 | 695.00 | 685.00 | 690.00 | - | -0.72% | 167,200 |
| 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% | 841,000 |
| 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 |
| 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 |