PT Sunindo Pratama Tbk SUNI
IDX · Indonesia · Energy Minerals
IDR 620.00-20.00 (-3.13%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 615.00 | -3.91% | IDR 640.00 | IDR 640.00 | IDR 610.00 | 159.20K |
| 2026-10-01 | IDR 640.00 | -2.29% | IDR 655.00 | IDR 655.00 | IDR 625.00 | 417.30K |
| 2026-09-30 | IDR 655.00 | 0.00% | IDR 655.00 | IDR 670.00 | IDR 650.00 | 267.40K |
| 2026-09-29 | IDR 655.00 | -2.24% | IDR 665.00 | IDR 670.00 | IDR 640.00 | 1.31M |
| 2026-09-28 | IDR 670.00 | -0.74% | IDR 675.00 | IDR 675.00 | IDR 660.00 | 255.90K |
| 2026-09-25 | IDR 675.00 | 0.00% | IDR 675.00 | IDR 675.00 | IDR 665.00 | 1.23M |
| 2026-09-24 | IDR 675.00 | -0.74% | IDR 680.00 | IDR 680.00 | IDR 665.00 | 209.20K |
| 2026-09-23 | IDR 680.00 | +0.74% | IDR 675.00 | IDR 680.00 | IDR 675.00 | 224.90K |
| 2026-09-22 | IDR 675.00 | -0.74% | IDR 675.00 | IDR 675.00 | IDR 660.00 | 322.10K |
| 2026-09-21 | IDR 680.00 | 0.00% | IDR 685.00 | IDR 690.00 | IDR 665.00 | 285.60K |
| 2026-09-18 | IDR 680.00 | 0.00% | IDR 680.00 | IDR 685.00 | IDR 675.00 | 228.00K |
| 2026-09-17 | IDR 680.00 | +0.74% | IDR 675.00 | IDR 680.00 | IDR 670.00 | 288.30K |
| 2026-09-16 | IDR 675.00 | -2.17% | IDR 690.00 | IDR 690.00 | IDR 665.00 | 325.00K |
| 2026-09-15 | IDR 690.00 | +0.73% | IDR 685.00 | IDR 690.00 | IDR 670.00 | 317.70K |
| 2026-09-14 | IDR 685.00 | +0.74% | IDR 675.00 | IDR 690.00 | IDR 670.00 | 409.90K |
| 2026-09-11 | IDR 680.00 | -2.16% | IDR 695.00 | IDR 695.00 | IDR 675.00 | 312.40K |
| 2026-09-10 | IDR 695.00 | -0.71% | IDR 695.00 | IDR 695.00 | IDR 685.00 | 680.90K |
| 2026-09-09 | IDR 700.00 | +0.72% | IDR 695.00 | IDR 700.00 | IDR 675.00 | 540.90K |
| 2026-09-08 | IDR 695.00 | 0.00% | IDR 695.00 | IDR 700.00 | IDR 670.00 | 659.60K |
| 2026-09-07 | IDR 695.00 | -0.71% | IDR 700.00 | IDR 705.00 | IDR 690.00 | 585.80K |
| 2026-09-04 | IDR 700.00 | -0.71% | IDR 705.00 | IDR 710.00 | IDR 695.00 | 299.30K |
| 2026-09-03 | IDR 705.00 | -0.70% | IDR 710.00 | IDR 710.00 | IDR 690.00 | 386.60K |
| 2026-09-02 | IDR 710.00 | -0.70% | IDR 715.00 | IDR 715.00 | IDR 700.00 | 384.60K |
| 2026-09-01 | IDR 715.00 | +0.70% | IDR 710.00 | IDR 715.00 | IDR 700.00 | 562.00K |
| 2026-08-31 | IDR 710.00 | -0.70% | IDR 715.00 | IDR 715.00 | IDR 700.00 | 289.90K |
| 2026-08-28 | IDR 715.00 | +0.70% | IDR 710.00 | IDR 715.00 | IDR 710.00 | 273.40K |
| 2026-08-27 | IDR 710.00 | -0.70% | IDR 710.00 | IDR 715.00 | IDR 705.00 | 252.80K |
| 2026-08-26 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 715.00 | IDR 705.00 | 291.00K |
| 2026-08-24 | IDR 715.00 | -0.69% | IDR 720.00 | IDR 720.00 | IDR 710.00 | 230.90K |
| 2026-08-21 | IDR 720.00 | -0.69% | IDR 725.00 | IDR 725.00 | IDR 710.00 | 364.80K |
| 2026-08-20 | IDR 725.00 | +1.40% | IDR 710.00 | IDR 730.00 | IDR 710.00 | 307.00K |
| 2026-08-19 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 715.00 | IDR 700.00 | 264.20K |
| 2026-08-18 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 715.00 | IDR 705.00 | 243.70K |
| 2026-08-14 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 715.00 | IDR 700.00 | 331.50K |
| 2026-08-13 | IDR 715.00 | 0.00% | IDR 715.00 | IDR 715.00 | IDR 710.00 | 250.70K |
| 2026-08-12 | IDR 715.00 | -0.69% | IDR 720.00 | IDR 725.00 | IDR 715.00 | 237.30K |
| 2026-08-11 | IDR 720.00 | 0.00% | IDR 720.00 | IDR 725.00 | IDR 710.00 | 809.50K |
| 2026-08-10 | IDR 720.00 | -1.37% | IDR 730.00 | IDR 730.00 | IDR 715.00 | 348.70K |
| 2026-08-07 | IDR 730.00 | +2.10% | IDR 715.00 | IDR 730.00 | IDR 710.00 | 508.70K |
| 2026-08-06 | IDR 715.00 | -0.69% | IDR 705.00 | IDR 720.00 | IDR 700.00 | 268.50K |
| 2026-08-05 | IDR 720.00 | -0.69% | IDR 725.00 | IDR 725.00 | IDR 700.00 | 604.00K |
| 2026-08-04 | IDR 725.00 | +0.69% | IDR 720.00 | IDR 730.00 | IDR 690.00 | 403.30K |
| 2026-08-03 | IDR 720.00 | -1.37% | IDR 730.00 | IDR 730.00 | IDR 705.00 | 283.80K |
| 2026-07-31 | IDR 730.00 | +1.39% | IDR 720.00 | IDR 735.00 | IDR 695.00 | 888.20K |
| 2026-07-30 | IDR 720.00 | +2.86% | IDR 700.00 | IDR 725.00 | IDR 695.00 | 636.30K |
| 2026-07-29 | IDR 700.00 | +2.19% | IDR 685.00 | IDR 700.00 | IDR 665.00 | 1.66M |
| 2026-07-28 | IDR 685.00 | 0.00% | IDR 685.00 | IDR 685.00 | IDR 665.00 | 558.00K |
| 2026-07-27 | IDR 685.00 | +1.48% | IDR 675.00 | IDR 685.00 | IDR 660.00 | 1.11M |
| 2026-07-24 | IDR 675.00 | +4.65% | IDR 645.00 | IDR 675.00 | IDR 620.00 | 1.60M |
| 2026-07-23 | IDR 645.00 | +4.88% | IDR 615.00 | IDR 645.00 | IDR 610.00 | 1.48M |
| 2026-07-22 | IDR 615.00 | -0.81% | IDR 620.00 | IDR 620.00 | IDR 605.00 | 775.80K |
| 2026-07-21 | IDR 620.00 | -4.62% | IDR 650.00 | IDR 655.00 | IDR 600.00 | 2.86M |
| 2026-07-20 | IDR 650.00 | +7.44% | IDR 600.00 | IDR 655.00 | IDR 600.00 | 1.39M |
| 2026-07-17 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 605.00 | IDR 590.00 | 297.20K |
| 2026-07-16 | IDR 600.00 | 0.00% | IDR 600.00 | IDR 605.00 | IDR 595.00 | 260.00K |
| 2026-07-15 | IDR 600.00 | 0.00% | IDR 595.00 | IDR 605.00 | IDR 585.00 | 326.40K |
| 2026-07-14 | IDR 600.00 | -0.83% | IDR 600.00 | IDR 600.00 | IDR 595.00 | 233.80K |
| 2026-07-13 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 605.00 | IDR 595.00 | 293.00K |
| 2026-07-10 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 605.00 | IDR 600.00 | 226.90K |
| 2026-07-09 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 610.00 | IDR 590.00 | 258.00K |
| 2026-07-08 | IDR 600.00 | -0.83% | IDR 600.00 | IDR 600.00 | IDR 595.00 | 252.70K |
| 2026-07-07 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 640.00 | IDR 600.00 | 598.90K |
| 2026-07-06 | IDR 605.00 | -1.63% | IDR 610.00 | IDR 610.00 | IDR 595.00 | 210.00K |
| 2026-07-03 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 615.00 | IDR 605.00 | 418.90K |
| 2026-07-02 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 620.00 | IDR 610.00 | 280.50K |
| 2026-07-01 | IDR 610.00 | -1.61% | IDR 615.00 | IDR 620.00 | IDR 600.00 | 241.30K |
| 2026-06-30 | IDR 620.00 | -1.59% | IDR 630.00 | IDR 640.00 | IDR 600.00 | 437.60K |
| 2026-06-29 | IDR 630.00 | -1.56% | IDR 635.00 | IDR 635.00 | IDR 615.00 | 329.80K |
| 2026-06-26 | IDR 640.00 | 0.00% | IDR 640.00 | IDR 645.00 | IDR 620.00 | 213.20K |
| 2026-06-25 | IDR 640.00 | -0.78% | IDR 640.00 | IDR 640.00 | IDR 620.00 | 340.90K |
| 2026-06-24 | IDR 645.00 | -0.77% | IDR 650.00 | IDR 655.00 | IDR 625.00 | 199.20K |
| 2026-06-23 | IDR 650.00 | 0.00% | IDR 645.00 | IDR 650.00 | IDR 615.00 | 420.00K |
| 2026-06-22 | IDR 650.00 | -0.76% | IDR 655.00 | IDR 655.00 | IDR 635.00 | 240.40K |
| 2026-06-19 | IDR 655.00 | 0.00% | IDR 655.00 | IDR 660.00 | IDR 650.00 | 499.30K |
| 2026-06-18 | IDR 655.00 | -0.76% | IDR 655.00 | IDR 655.00 | IDR 645.00 | 275.60K |
| 2026-06-17 | IDR 660.00 | -2.22% | IDR 670.00 | IDR 670.00 | IDR 650.00 | 136.00K |
| 2026-06-15 | IDR 675.00 | +1.50% | IDR 665.00 | IDR 675.00 | IDR 660.00 | 270.60K |
| 2026-06-12 | IDR 665.00 | +0.76% | IDR 660.00 | IDR 670.00 | IDR 650.00 | 161.50K |
| 2026-06-11 | IDR 660.00 | -0.75% | IDR 665.00 | IDR 665.00 | IDR 655.00 | 141.90K |
| 2026-06-10 | IDR 665.00 | +3.91% | IDR 635.00 | IDR 665.00 | IDR 620.00 | 383.30K |
| 2026-06-09 | IDR 640.00 | +2.40% | IDR 625.00 | IDR 645.00 | IDR 605.00 | 469.60K |
| 2026-06-08 | IDR 625.00 | -4.58% | IDR 655.00 | IDR 655.00 | IDR 615.00 | 263.50K |
| 2026-06-05 | IDR 655.00 | 0.00% | IDR 655.00 | IDR 675.00 | IDR 635.00 | 378.00K |
| 2026-06-04 | IDR 655.00 | 0.00% | IDR 650.00 | IDR 665.00 | IDR 645.00 | 349.30K |
| 2026-06-03 | IDR 655.00 | -2.96% | IDR 670.00 | IDR 675.00 | IDR 645.00 | 245.60K |
| 2026-06-02 | IDR 675.00 | -1.46% | IDR 680.00 | IDR 685.00 | IDR 660.00 | 494.80K |
| 2026-05-29 | IDR 685.00 | +3.01% | IDR 665.00 | IDR 690.00 | IDR 660.00 | 675.40K |
| 2026-05-28 | IDR 665.00 | 0.00% | IDR 665.00 | IDR 665.00 | IDR 665.00 | 0 |
| 2026-05-27 | IDR 665.00 | 0.00% | IDR 665.00 | IDR 665.00 | IDR 665.00 | 0 |
| 2026-05-26 | IDR 665.00 | +0.76% | IDR 660.00 | IDR 670.00 | IDR 650.00 | 574.40K |