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 |
| Sep 26, 2025 | 820.00 | 840.00 | 820.00 | 840.00 | 840.00 | 0.60% | 339,500 |
| Sep 25, 2025 | 815.00 | 845.00 | 810.00 | 835.00 | 835.00 | 2.45% | 711,000 |
| Sep 24, 2025 | 845.00 | 845.00 | 810.00 | 815.00 | 815.00 | -3.55% | 297,800 |
| Sep 23, 2025 | 840.00 | 855.00 | 830.00 | 845.00 | 845.00 | -1.17% | 228,100 |
| Sep 22, 2025 | 860.00 | 860.00 | 835.00 | 855.00 | 855.00 | -1.72% | 464,400 |
| Sep 19, 2025 | 845.00 | 870.00 | 830.00 | 870.00 | 870.00 | 2.35% | 703,500 |
| Sep 18, 2025 | 830.00 | 855.00 | 810.00 | 850.00 | 850.00 | 2.41% | 475,700 |
| Sep 17, 2025 | 835.00 | 845.00 | 820.00 | 830.00 | 830.00 | -1.78% | 256,100 |
| Sep 16, 2025 | 845.00 | 850.00 | 815.00 | 845.00 | 845.00 | - | 540,500 |
| Sep 15, 2025 | 845.00 | 870.00 | 840.00 | 845.00 | 845.00 | - | 767,000 |
| Sep 12, 2025 | 850.00 | 860.00 | 820.00 | 845.00 | 845.00 | -0.59% | 1,318,600 |
| Sep 11, 2025 | 805.00 | 850.00 | 800.00 | 850.00 | 850.00 | 5.59% | 2,048,700 |
| Sep 10, 2025 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 1.26% | 979,700 |
| Sep 9, 2025 | 805.00 | 810.00 | 775.00 | 795.00 | 795.00 | -1.24% | 435,700 |
| Sep 8, 2025 | 785.00 | 825.00 | 780.00 | 805.00 | 805.00 | 2.55% | 1,143,200 |
| Sep 4, 2025 | 780.00 | 795.00 | 775.00 | 785.00 | 785.00 | 0.64% | 429,000 |
| Sep 3, 2025 | 780.00 | 795.00 | 765.00 | 780.00 | 780.00 | - | 407,900 |
| Sep 2, 2025 | 775.00 | 785.00 | 775.00 | 780.00 | 780.00 | 0.65% | 455,100 |
| Sep 1, 2025 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | -1.90% | 693,500 |
| Aug 29, 2025 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | -0.63% | 495,000 |
| Aug 28, 2025 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 1.92% | 861,200 |
| Aug 27, 2025 | 785.00 | 795.00 | 770.00 | 780.00 | 780.00 | -0.64% | 497,700 |
| Aug 26, 2025 | 795.00 | 795.00 | 775.00 | 785.00 | 785.00 | -1.26% | 329,900 |
| Aug 25, 2025 | 765.00 | 800.00 | 755.00 | 795.00 | 795.00 | 3.92% | 1,075,500 |
| Aug 22, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 305,900 |
| Aug 21, 2025 | 760.00 | 775.00 | 760.00 | 770.00 | 770.00 | 1.32% | 531,300 |
| Aug 20, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 275,700 |
| Aug 19, 2025 | 755.00 | 765.00 | 740.00 | 760.00 | 760.00 | - | 478,200 |
| Aug 15, 2025 | 775.00 | 775.00 | 745.00 | 760.00 | 760.00 | -1.94% | 1,168,700 |
| Aug 14, 2025 | 775.00 | 780.00 | 765.00 | 775.00 | 775.00 | - | 474,900 |
| Aug 13, 2025 | 780.00 | 790.00 | 765.00 | 775.00 | 775.00 | -0.64% | 549,500 |
| Aug 12, 2025 | 790.00 | 790.00 | 765.00 | 780.00 | 780.00 | -1.89% | 679,600 |
| Aug 11, 2025 | 800.00 | 800.00 | 775.00 | 795.00 | 795.00 | -0.63% | 369,500 |
| Aug 8, 2025 | 820.00 | 820.00 | 785.00 | 800.00 | 800.00 | -2.44% | 328,500 |
| Aug 7, 2025 | 775.00 | 820.00 | 770.00 | 820.00 | 820.00 | 5.81% | 925,000 |
| Aug 6, 2025 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | 0.65% | 462,800 |
| Aug 5, 2025 | 795.00 | 795.00 | 770.00 | 770.00 | 770.00 | -3.14% | 588,700 |
| Aug 4, 2025 | 755.00 | 795.00 | 750.00 | 795.00 | 795.00 | 6.00% | 1,604,500 |
| Aug 1, 2025 | 755.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 1,013,800 |
| Jul 31, 2025 | 815.00 | 815.00 | 710.00 | 760.00 | 760.00 | -7.32% | 3,813,700 |
| Jul 30, 2025 | 930.00 | 945.00 | 790.00 | 820.00 | 820.00 | -11.35% | 2,766,400 |
| Jul 29, 2025 | 915.00 | 950.00 | 915.00 | 925.00 | 925.00 | 1.65% | 2,793,700 |
| Jul 28, 2025 | 890.00 | 915.00 | 885.00 | 910.00 | 910.00 | 2.25% | 1,848,800 |
| Jul 25, 2025 | 890.00 | 915.00 | 885.00 | 890.00 | 890.00 | - | 397,200 |
| Jul 24, 2025 | 885.00 | 925.00 | 885.00 | 890.00 | 890.00 | 0.56% | 647,500 |
| Jul 23, 2025 | 850.00 | 905.00 | 845.00 | 885.00 | 885.00 | 4.12% | 1,136,300 |
| Jul 22, 2025 | 870.00 | 875.00 | 845.00 | 850.00 | 850.00 | -3.41% | 373,000 |
| Jul 21, 2025 | 905.00 | 905.00 | 860.00 | 880.00 | 880.00 | -2.76% | 635,900 |
| Jul 18, 2025 | 865.00 | 915.00 | 845.00 | 905.00 | 905.00 | 4.62% | 1,097,600 |
| Jul 17, 2025 | 870.00 | 870.00 | 840.00 | 865.00 | 865.00 | -0.57% | 851,500 |