PT Sunindo Pratama Tbk (IDX:SUNI)
Indonesia
· Delayed Price · Currency is IDR 815.00
+5.00 (0.62%)
At close: Dec 5, 2025
PT Sunindo Pratama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.62% | 234,600 |
| Dec 4, 2025 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | -1.22% | 414,400 |
| Dec 3, 2025 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | - | 404,900 |
| Dec 2, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 239,800 |
| Dec 1, 2025 | 825.00 | 825.00 | 810.00 | 815.00 | 815.00 | -1.21% | 336,400 |
| Nov 28, 2025 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 1,057,900 |
| Nov 27, 2025 | 830.00 | 830.00 | 805.00 | 825.00 | 825.00 | -0.60% | 1,426,800 |
| Nov 26, 2025 | 815.00 | 835.00 | 815.00 | 830.00 | 830.00 | 1.84% | 1,217,000 |
| Nov 25, 2025 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.24% | 765,200 |
| Nov 24, 2025 | 785.00 | 810.00 | 780.00 | 805.00 | 805.00 | 1.90% | 895,800 |
| Nov 21, 2025 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 323,500 |
| Nov 20, 2025 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 290,000 |
| Nov 19, 2025 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 196,700 |
| Nov 18, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 262,200 |
| Nov 17, 2025 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | - | 604,400 |
| Nov 14, 2025 | 805.00 | 805.00 | 785.00 | 800.00 | 800.00 | -0.62% | 385,600 |
| Nov 13, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 627,700 |
| Nov 12, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 472,100 |
| Nov 11, 2025 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 453,000 |
| Nov 10, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 681,100 |
| Nov 7, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 326,500 |
| Nov 6, 2025 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 469,900 |
| Nov 5, 2025 | 795.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 335,100 |
| Nov 4, 2025 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 282,300 |
| Nov 3, 2025 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | 0.63% | 598,600 |
| Oct 31, 2025 | 785.00 | 800.00 | 785.00 | 790.00 | 790.00 | 0.64% | 842,700 |
| Oct 30, 2025 | 790.00 | 800.00 | 785.00 | 785.00 | 785.00 | - | 1,350,800 |
| Oct 29, 2025 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 0.64% | 476,900 |
| Oct 28, 2025 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | - | 280,900 |
| Oct 27, 2025 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | -0.64% | 443,800 |
| Oct 24, 2025 | 785.00 | 785.00 | 770.00 | 785.00 | 785.00 | - | 263,600 |
| Oct 23, 2025 | 780.00 | 785.00 | 765.00 | 785.00 | 785.00 | 0.64% | 872,900 |
| Oct 22, 2025 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | -2.50% | 1,210,300 |
| Oct 21, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 781,000 |
| Oct 20, 2025 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | -0.62% | 504,600 |
| Oct 17, 2025 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.23% | 161,400 |
| Oct 16, 2025 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | -0.61% | 478,400 |
| Oct 15, 2025 | 820.00 | 820.00 | 790.00 | 820.00 | 820.00 | - | 512,900 |
| Oct 14, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | -0.61% | 600,600 |
| Oct 13, 2025 | 830.00 | 830.00 | 815.00 | 825.00 | 825.00 | -1.20% | 319,000 |
| Oct 10, 2025 | 825.00 | 840.00 | 810.00 | 835.00 | 835.00 | 1.21% | 919,700 |
| Oct 9, 2025 | 815.00 | 825.00 | 810.00 | 825.00 | 825.00 | 0.61% | 464,700 |
| Oct 8, 2025 | 840.00 | 845.00 | 820.00 | 820.00 | 820.00 | -2.38% | 339,400 |
| Oct 7, 2025 | 815.00 | 855.00 | 805.00 | 840.00 | 840.00 | 3.07% | 934,200 |
| Oct 6, 2025 | 805.00 | 825.00 | 805.00 | 815.00 | 815.00 | 1.24% | 823,500 |
| Oct 3, 2025 | 830.00 | 835.00 | 805.00 | 805.00 | 805.00 | -4.17% | 627,800 |
| Oct 2, 2025 | 840.00 | 850.00 | 820.00 | 840.00 | 840.00 | - | 833,200 |
| Oct 1, 2025 | 840.00 | 840.00 | 825.00 | 840.00 | 840.00 | - | 490,400 |
| Sep 30, 2025 | 835.00 | 840.00 | 820.00 | 840.00 | 840.00 | - | 297,400 |
| Sep 29, 2025 | 840.00 | 840.00 | 825.00 | 840.00 | 840.00 | - | 306,500 |