Efek Terdaftar

SUNINDO PRATAMA Tbk, PT

Security name
SUNINDO PRATAMA Tbk
Issuer
SUNINDO PRATAMA Tbk, PT
ISIN Code
ID1000181209
Short Code
SUNI
Type
Saham Biasa
Listing Date
09 Januari 2023
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
600,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
2,500,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2023 0 294 288 288 8,417 244,134,000 74
16 May 2023 0 294 288 290 3,395 99,071,600 59
17 May 2023 0 292 290 292 3,735 108,647,600 65
22 May 2023 0 294 290 290 3,155 91,547,000 46
23 May 2023 0 292 288 290 2,802 81,029,600 47
24 May 2023 0 290 288 290 3,685 106,237,400 41
25 May 2023 0 292 288 290 4,001 115,962,400 42
26 May 2023 0 296 288 294 4,400 128,988,600 62
30 May 2023 0 294 292 294 1,016 29,697,000 25
31 May 2023 0 294 290 292 2,808 81,838,200 58
05 Jun 2023 0 298 290 296 2,869 84,339,400 93
06 Jun 2023 0 296 288 290 3,395 98,739,800 105
07 Jun 2023 0 292 290 290 646 18,737,600 34
08 Jun 2023 0 290 284 290 3,274 94,261,600 95
15 Jun 2023 0 290 288 290 1,510 43,775,200 38
16 Jun 2023 0 292 288 290 3,442 99,821,200 58
19 Jun 2023 0 294 286 288 5,005 144,336,000 104
20 Jun 2023 0 292 288 288 1,457 42,012,400 44
21 Jun 2023 0 292 288 288 886 25,654,600 36
22 Jun 2023 0 292 288 288 2,267 65,490,800 48
23 Jun 2023 0 288 282 284 4,624 131,423,600 133
26 Jun 2023 0 286 260 272 10,730 291,322,400 365
27 Jun 2023 0 274 266 270 3,390 91,273,600 121
03 Jul 2023 0 272 260 270 3,635 96,081,800 128
05 Jul 2023 0 284 274 284 2,135 59,756,600 75
06 Jul 2023 0 284 276 280 564 15,667,400 49
07 Jul 2023 0 280 272 278 3,466 95,230,000 76
10 Jul 2023 0 282 272 280 4,879 135,288,600 93
11 Jul 2023 0 280 272 278 2,339 64,606,800 67
13 Jul 2023 0 280 278 280 1,195 33,335,400 30
14 Jul 2023 0 280 272 274 2,927 80,408,800 102
17 Jul 2023 0 280 272 278 9,510 264,560,600 117
18 Jul 2023 0 298 276 292 16,612 477,031,800 269
20 Jul 2023 0 294 286 288 3,647 105,198,200 85
21 Jul 2023 0 292 286 286 3,049 88,137,400 74
24 Jul 2023 0 304 286 302 37,411 1,120,273,600 680
25 Jul 2023 0 314 294 304 51,202 1,569,407,400 715
26 Jul 2023 0 308 300 300 4,838 146,368,800 143
27 Jul 2023 0 310 290 308 22,134 666,258,000 276
28 Jul 2023 0 314 300 304 16,028 493,622,600 299
31 Jul 2023 0 314 304 310 28,297 877,798,800 425
01 Aug 2023 0 348 310 348 82,218 2,720,817,800 1,963
02 Aug 2023 0 372 316 338 101,882 3,509,697,000 3,088
03 Aug 2023 0 346 322 338 23,122 768,989,200 562
04 Aug 2023 0 354 330 352 26,043 893,242,000 633
07 Aug 2023 0 376 348 368 21,541 781,553,400 784
08 Aug 2023 0 370 352 358 12,185 438,318,400 525
09 Aug 2023 0 364 352 362 8,268 296,484,400 306
10 Aug 2023 0 364 342 342 9,868 347,302,000 341
11 Aug 2023 0 350 326 348 18,988 643,176,400 342
14 Aug 2023 0 352 340 350 9,744 339,181,200 474
15 Aug 2023 0 354 330 334 15,629 531,444,000 512
16 Aug 2023 0 340 316 332 20,408 666,647,600 443
18 Aug 2023 0 414 330 360 203,417 7,700,806,200 5,805
21 Aug 2023 0 384 348 362 59,051 2,157,672,200 1,616
22 Aug 2023 0 380 358 372 23,496 869,843,800 715
23 Aug 2023 0 396 360 376 27,282 1,019,702,200 688
24 Aug 2023 0 382 372 372 16,305 617,416,400 419
25 Aug 2023 0 378 358 374 13,934 515,608,000 333
28 Aug 2023 0 376 362 366 12,565 464,634,800 283
29 Aug 2023 0 380 366 380 17,461 651,389,600 355
30 Aug 2023 0 410 382 410 44,529 1,756,577,800 934
31 Aug 2023 0 440 402 428 40,832 1,710,336,800 1,327
01 Sep 2023 0 444 414 428 30,255 1,305,388,600 571
04 Sep 2023 0 496 418 478 59,208 2,731,540,200 1,777
05 Sep 2023 0 520 478 515 60,862 3,051,421,700 2,148
06 Sep 2023 0 520 466 490 39,075 1,904,889,300 1,390
07 Sep 2023 0 496 474 482 21,052 1,016,452,800 640
08 Sep 2023 0 498 472 494 19,876 976,941,200 825
11 Sep 2023 0 510 484 492 13,375 657,965,600 478
12 Sep 2023 0 530 490 498 22,959 1,158,779,300 667
13 Sep 2023 0 500 488 494 15,528 765,668,600 402
14 Sep 2023 0 500 480 488 9,220 448,597,600 314
15 Sep 2023 0 494 472 476 12,295 592,666,600 369
18 Sep 2023 0 476 424 438 24,616 1,126,016,200 670
19 Sep 2023 0 438 370 370 41,142 1,625,717,400 1,280
20 Sep 2023 0 414 366 390 27,157 1,065,813,800 1,416
21 Sep 2023 0 400 376 378 11,119 426,240,200 604
22 Sep 2023 0 382 368 368 19,401 726,577,600 643
25 Sep 2023 0 368 336 346 35,681 1,240,039,600 906
26 Sep 2023 0 372 340 370 18,345 656,509,400 634
27 Sep 2023 0 376 350 366 15,040 551,856,200 607
29 Sep 2023 0 376 362 366 7,356 271,991,200 288
02 Oct 2023 0 390 364 376 19,130 718,744,600 496
03 Oct 2023 0 392 376 386 20,783 796,231,400 540
04 Oct 2023 0 400 374 388 25,327 974,523,600 447
05 Oct 2023 0 394 374 392 20,516 788,112,200 434
06 Oct 2023 0 398 384 390 11,996 468,083,000 159
09 Oct 2023 0 392 376 382 3,865 148,006,800 148
10 Oct 2023 0 386 360 380 12,186 455,333,200 241
11 Oct 2023 0 380 362 380 32,760 1,214,829,800 280
12 Oct 2023 0 390 378 386 10,048 384,274,000 172
13 Oct 2023 0 390 378 380 2,603 99,204,600 75
16 Oct 2023 0 388 366 378 4,961 186,831,000 120
17 Oct 2023 0 404 376 400 22,350 877,118,000 553
18 Oct 2023 0 420 400 414 21,369 876,783,400 810
19 Oct 2023 0 420 404 414 7,572 311,845,400 343
20 Oct 2023 0 416 406 410 6,020 246,307,400 155
23 Oct 2023 0 410 394 406 11,229 451,460,800 293
24 Oct 2023 0 422 402 406 4,409 180,865,800 153
26 Oct 2023 0 410 400 400 1,848 75,219,200 61
27 Oct 2023 0 402 390 390 4,316 171,384,200 118
30 Oct 2023 0 404 388 396 13,437 532,342,800 141
31 Oct 2023 0 402 392 398 3,729 148,195,400 103
01 Nov 2023 0 398 352 390 6,625 249,986,400 257
02 Nov 2023 0 416 386 414 16,022 647,266,000 234
03 Nov 2023 0 420 406 412 4,714 194,896,800 144
06 Nov 2023 0 422 408 422 7,401 307,668,000 140
07 Nov 2023 0 424 412 414 1,375 57,346,800 59
08 Nov 2023 0 422 402 408 1,278 52,282,400 39
09 Nov 2023 0 414 404 406 8,172 331,800,600 50
10 Nov 2023 0 410 398 402 3,026 121,700,400 53
13 Nov 2023 0 410 400 408 8,677 351,140,200 114
15 Nov 2023 0 408 400 402 5,664 227,703,000 58
16 Nov 2023 0 412 402 408 157 6,366,800 26
17 Nov 2023 0 412 390 398 11,473 459,992,600 199
20 Nov 2023 0 402 360 398 10,628 411,613,000 294
22 Nov 2023 0 390 374 378 3,208 122,750,600 87
23 Nov 2023 0 390 362 382 3,847 142,846,600 163
24 Nov 2023 0 390 376 384 1,765 67,495,600 54
27 Nov 2023 0 386 360 364 5,419 201,860,400 114
30 Nov 2023 0 370 354 362 284 10,298,600 27
01 Dec 2023 0 358 346 346 1,190 41,769,200 80
04 Dec 2023 0 360 344 346 1,212 42,282,400 54
05 Dec 2023 0 358 342 344 3,250 112,029,200 75
06 Dec 2023 0 340 320 322 3,133 103,304,200 127
07 Dec 2023 0 360 322 324 2,031 66,782,000 125
08 Dec 2023 0 332 322 328 914 29,599,400 39
11 Dec 2023 0 330 302 320 1,774 57,322,200 86
15 Dec 2023 0 342 320 340 5,250 176,057,600 94
18 Dec 2023 0 348 330 346 3,517 120,590,800 76
19 Dec 2023 0 360 346 360 8,163 287,085,200 137
20 Dec 2023 0 374 360 372 6,619 244,700,400 143
22 Dec 2023 0 380 370 380 2,602 97,928,200 61
27 Dec 2023 0 396 374 392 13,227 510,793,000 252
28 Dec 2023 0 406 386 400 6,167 244,036,400 155
29 Dec 2023 0 404 360 400 2,280 89,449,000 100
02 Jan 2024 0 400 378 390 879 34,176,200 43
04 Jan 2024 0 390 342 390 2,151 79,075,200 100
05 Jan 2024 0 390 352 370 1,975 72,907,800 85
08 Jan 2024 0 380 364 370 316 11,791,600 30
09 Jan 2024 0 380 352 352 1,587 56,863,200 82
11 Jan 2024 0 364 354 358 511 18,361,600 28
12 Jan 2024 0 372 352 368 2,030 73,176,800 167
15 Jan 2024 0 370 358 362 1,725 63,216,000 60
16 Jan 2024 0 450 366 384 11,257 424,903,000 257
17 Jan 2024 0 390 378 388 508 19,455,000 64
18 Jan 2024 0 388 370 386 912 34,454,800 59
19 Jan 2024 0 388 370 372 2,289 86,792,800 95
22 Jan 2024 0 388 372 386 2,358 90,081,800 148
26 Jan 2024 0 390 370 376 5,448 205,842,800 73
29 Jan 2024 0 378 366 378 1,391 51,697,200 32
30 Jan 2024 0 380 370 380 4,150 156,641,000 46
01 Feb 2024 0 386 368 374 1,635 61,908,400 45
02 Feb 2024 0 380 370 378 1,376 51,700,400 25
05 Feb 2024 0 380 370 378 528 19,706,200 37
06 Feb 2024 0 376 368 376 822 30,577,200 60
07 Feb 2024 0 376 368 368 585 21,703,400 28
12 Feb 2024 0 372 364 368 559 20,499,000 32
13 Feb 2024 0 368 320 362 3,447 120,307,400 123
16 Feb 2024 0 370 360 366 234 8,469,400 13
22 Feb 2024 0 370 356 366 396 14,346,800 24
23 Feb 2024 0 366 354 366 2,056 74,617,800 39
27 Feb 2024 0 364 352 358 928 32,878,800 31
06 Mar 2024 0 344 340 340 717 24,436,800 21
08 Mar 2024 0 356 350 356 149 5,215,600 8
13 Mar 2024 0 356 334 342 1,795 61,336,800 66
14 Mar 2024 0 350 340 344 1,094 37,550,200 39
15 Mar 2024 0 356 338 352 10,618 370,383,200 66
18 Mar 2024 0 356 350 352 222 7,849,600 19
19 Mar 2024 0 352 350 352 590 20,763,600 13
20 Mar 2024 0 354 350 354 59 2,082,000 9
22 Mar 2024 0 358 350 358 1,441 51,001,200 29
25 Mar 2024 0 360 358 358 212 7,591,800 17
27 Mar 2024 0 358 350 350 383 13,440,400 13
01 Apr 2024 0 370 350 364 17,341 626,757,200 234
02 Apr 2024 0 382 368 380 11,443 432,138,000 325
03 Apr 2024 0 382 374 380 8,683 330,006,200 159
04 Apr 2024 0 398 380 396 11,850 456,436,200 256
05 Apr 2024 0 420 394 420 17,934 728,333,600 356
16 Apr 2024 0 438 410 436 17,024 725,570,000 305
17 Apr 2024 0 436 426 430 4,090 176,581,000 147
18 Apr 2024 0 432 420 426 4,436 189,268,800 110
19 Apr 2024 0 426 414 422 3,075 129,532,800 85
22 Apr 2024 0 458 422 458 13,441 600,701,400 290
23 Apr 2024 0 520 450 510 34,374 1,665,384,800 761
24 Apr 2024 0 515 490 498 9,720 489,268,100 319
25 Apr 2024 0 530 496 520 6,269 323,812,200 258
26 Apr 2024 0 530 498 525 5,415 280,246,400 197
29 Apr 2024 0 585 494 575 23,858 1,288,322,400 512
30 Apr 2024 0 575 550 570 5,649 317,484,000 201
02 May 2024 0 650 550 580 7,329 416,321,500 225
03 May 2024 0 600 565 590 10,169 595,445,000 201
06 May 2024 0 590 575 585 3,867 225,735,500 108
07 May 2024 0 615 580 610 13,378 797,685,000 289

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Cash Dividend (1 SUNI : 3 IDR) 10 Jul 2023 12 Jul 2023 28 Jul 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online