PT Sunindo Pratama Tbk(ID:SUNI)
Rp620.00-5.00 (-0.80%)
ID:SUNI
PT Sunindo Pratama Tbk historical prices
Rp620.00
At close:-5.00 (-0.80%)
PT Sunindo Pratama Tbk (SUNI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 239,500 | 0.53 |
| Nov 10, 2026 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | -1.57% | 237,700 | 0.52 |
| Nov 09, 2026 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | -0.79% | 306,100 | 0.67 |
| Nov 06, 2026 | 595.00 | 635.00 | 595.00 | 635.00 | 635.00 | +3.25% | 550,400 | 1.20 |
| Nov 05, 2026 | 590.00 | 615.00 | 580.00 | 615.00 | 615.00 | +4.24% | 486,200 | 1.07 |
| Nov 04, 2026 | 570.00 | 590.00 | 555.00 | 590.00 | 590.00 | +3.51% | 1,190,000 | 2.68 |
| Nov 03, 2026 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | 0.00% | 340,700 | 0.77 |
| Nov 02, 2026 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | +2.70% | 293,200 | 0.65 |
| Oct 30, 2026 | 555.00 | 555.00 | 540.00 | 555.00 | 555.00 | 0.00% | 288,500 | 0.64 |
| Oct 29, 2026 | 570.00 | 570.00 | 540.00 | 555.00 | 555.00 | -2.63% | 1,288,100 | 2.96 |
| Oct 28, 2026 | 570.00 | 570.00 | 540.00 | 570.00 | 570.00 | 0.00% | 322,300 | 0.73 |
| Oct 27, 2026 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | 0.00% | 1,160,500 | 2.67 |
| Oct 26, 2026 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 270,500 | 0.59 |
| Oct 23, 2026 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 0.00% | 1,137,800 | 2.54 |
| Oct 22, 2026 | 570.00 | 575.00 | 545.00 | 575.00 | 575.00 | 0.00% | 432,300 | 0.94 |
| Oct 21, 2026 | 570.00 | 575.00 | 535.00 | 575.00 | 575.00 | 0.00% | 525,800 | 1.10 |
| Oct 20, 2026 | 560.00 | 590.00 | 540.00 | 575.00 | 575.00 | +2.68% | 733,400 | 1.50 |
| Oct 19, 2026 | 590.00 | 590.00 | 545.00 | 560.00 | 560.00 | -4.27% | 597,200 | 1.22 |
| Oct 16, 2026 | 625.00 | 625.00 | 540.00 | 585.00 | 585.00 | -7.87% | 272,900 | 0.51 |
| Oct 15, 2026 | 645.00 | 645.00 | 625.00 | 635.00 | 635.00 | -1.55% | 252,400 | 0.46 |
| Oct 14, 2026 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.00% | 317,200 | 0.58 |
| Oct 13, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 0.00% | 334,600 | 0.61 |
| Oct 12, 2026 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | -0.77% | 383,900 | 0.70 |
| Oct 09, 2026 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | +2.36% | 808,400 | 1.50 |
| Oct 08, 2026 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | -2.31% | 340,500 | 0.63 |
| Oct 07, 2026 | 640.00 | 655.00 | 625.00 | 650.00 | 650.00 | 0.00% | 279,800 | 0.52 |
| Oct 06, 2026 | 595.00 | 655.00 | 595.00 | 650.00 | 650.00 | +8.33% | 677,600 | 1.28 |
| Oct 05, 2026 | 620.00 | 620.00 | 585.00 | 600.00 | 600.00 | -3.23% | 1,272,800 | 2.48 |
| Oct 02, 2026 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | -3.13% | 186,200 | 0.36 |
| Oct 01, 2026 | 655.00 | 655.00 | 625.00 | 640.00 | 640.00 | -2.29% | 417,300 | 0.81 |
| Sep 30, 2026 | 655.00 | 670.00 | 650.00 | 655.00 | 655.00 | 0.00% | 267,400 | 0.51 |
| Sep 29, 2026 | 665.00 | 670.00 | 640.00 | 655.00 | 655.00 | -2.24% | 1,310,200 | 2.60 |
| Sep 28, 2026 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | -0.74% | 255,900 | 0.51 |
| Sep 25, 2026 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 0.00% | 1,229,900 | 2.51 |
| Sep 24, 2026 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | -0.74% | 209,200 | 0.43 |
| Sep 23, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | +0.74% | 224,900 | 0.46 |
| Sep 22, 2026 | 675.00 | 675.00 | 660.00 | 675.00 | 675.00 | -0.74% | 322,100 | 0.65 |
| Sep 21, 2026 | 685.00 | 690.00 | 665.00 | 680.00 | 680.00 | 0.00% | 285,600 | 0.58 |
| Sep 18, 2026 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 0.00% | 228,000 | 0.46 |
| Sep 17, 2026 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | +0.74% | 288,300 | 0.58 |
| Sep 16, 2026 | 690.00 | 690.00 | 665.00 | 675.00 | 675.00 | -2.17% | 325,000 | 0.66 |
| Sep 15, 2026 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | +0.73% | 317,700 | 0.64 |
| Sep 14, 2026 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | +0.74% | 409,900 | 0.84 |
| Sep 11, 2026 | 695.00 | 695.00 | 675.00 | 680.00 | 680.00 | -2.16% | 312,400 | 0.64 |
| Sep 10, 2026 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | -0.71% | 680,900 | 1.42 |
| Sep 09, 2026 | 695.00 | 700.00 | 675.00 | 700.00 | 700.00 | +0.72% | 540,900 | 1.14 |
| Sep 08, 2026 | 695.00 | 700.00 | 670.00 | 695.00 | 695.00 | 0.00% | 659,600 | 1.42 |
| Sep 07, 2026 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 585,800 | 1.27 |
| Sep 04, 2026 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 299,300 | 0.64 |
| Sep 03, 2026 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | -0.70% | 386,600 | 0.84 |
