Informasi Saham SUNI PT Sunindo Pratama Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
SUNI	PT Sunindo Pratama Tbk (SUNI.JK)	2024-02-19	40,002	Enterprise Value	1	1,450,000,000,000	0	0	0	0	0	0
SUNI	PT Sunindo Pratama Tbk (SUNI.JK)	2024-02-19	40,001	Market Cap	2	1,450,000,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
SUNI	PT Sunindo Pratama Tbk	2024-04-15	At close: 04:10PM WIB	396	396	418	420	394.00 - 420.00	394	420	260.00 - 530.00	260	530	1,793,400	272,290	1,050,000,000,000	N/A	3.00 (0.71%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-12	At close: 04:10PM WIB	396	396	418	420	394.00 - 420.00	394	420	260.00 - 530.00	260	530	1,793,400	267,248	1,050,000,000,000	N/A	3.00 (0.71%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-11	At close: 04:10PM WIB	396	396	418	420	394.00 - 420.00	394	420	260.00 - 530.00	260	530	1,793,400	266,080	1,050,000,000,000	N/A	3.00 (0.71%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-10	At close: 04:10PM WIB	396	396	418	420	394.00 - 420.00	394	420	260.00 - 530.00	260	530	1,793,400	262,241	1,050,000,000,000	N/A	3.00 (0.71%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-05	At close: 04:10PM WIB	396	396	426	414	394.00 - 420.00	394	420	260.00 - 530.00	260	530	1,793,400	227,031	1,050,000,000,000	N/A	3.00 (0.76%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-04	At close: 04:05PM WIB	380	380	404	396	380.00 - 398.00	380	398	260.00 - 530.00	260	530	1,185,000	210,005	990,000,000,000	N/A	3.00 (0.79%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-03	At close: 04:07PM WIB	380	380	386	380	374.00 - 382.00	374	382	260.00 - 530.00	260	530	868,300	198,743	950,000,000,000	N/A	3.00 (0.79%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-02	At close: 04:09PM WIB	364	370	382	380	368.00 - 382.00	368	382	260.00 - 530.00	260	530	1,144,300	179,450	950,000,000,000	N/A	3.00 (0.82%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-04-01	At close: 04:12PM WIB	350	350	370	360	350.00 - 370.00	350	370	260.00 - 530.00	260	530	1,734,100	151,067	910,000,000,000	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-29	At close: 03:44PM WIB	350	358	350	356	348.00 - 358.00	348	358	260.00 - 530.00	260	530	25,800	151,067	875,000,000,000	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-28	At close: 03:44PM WIB	350	358	350	356	348.00 - 358.00	348	358	260.00 - 530.00	260	530	25,800	154,553	875,000,000,000	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-27	At close: 03:31PM WIB	356	350	0	0	350.00 - 358.00	350	358	260.00 - 530.00	260	530	38,300	164,525	875,000,000,000	N/A	3.00 (0.84%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-26	At close: 04:00PM WIB	358	354	0	0	354.00 - 358.00	354	358	260.00 - 530.00	260	530	45,400	187,331	890,000,000,000	N/A	3.00 (0.84%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-25	At close: 04:06PM WIB	358	358	0	0	358.00 - 360.00	358	360	260.00 - 530.00	260	530	21,200	190,617	895,000,000,000	N/A	3.00 (0.84%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-22	At close: 04:00PM WIB	350	350	352	358	350.00 - 358.00	350	358	260.00 - 530.00	260	530	144,100	191,448	895,000,000,000	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-21	At close: 03:38PM WIB	354	0	0	0	0.0000 - 0.0000	0	0		0		0	195,380	0	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-14	As of 11:33AM WIB. Market open.	342	340	342	346	340.00 - 346.00	340	346	260.00 - 530.00	260	530	91,700	219,164	860,000,000,000	N/A	3.00 (0.88%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-13	At close: 04:12PM WIB	356	356	342	344	334.00 - 356.00	334	356	260.00 - 530.00	260	530	179,500	220,883	855,000,000,000	N/A	3.00 (0.84%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-11	At close: 04:00PM WIB	350	350	344	356	350.00 - 356.00	350	356	260.00 - 530.00	260	530	14,900	214,793	890,000,000,000	N/A	3.00 (0.84%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-08	At close: 04:00PM WIB	350	350	344	356	350.00 - 356.00	350	356	260.00 - 530.00	260	530	14,900	217,594	890,000,000,000	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-05	At close: 04:00PM WIB	356	344	336	344	330.00 - 348.00	330	348	260.00 - 530.00	260	530	92,200	219,444	860,000,000,000	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-04	At close: 03:45PM WIB	350	334	354	358	334.00 - 358.00	334	358	260.00 - 530.00	260	530	54,600	224,106	890,000,000,000	N/A	3.00 (0.86%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-03-01	At close: 04:00PM WIB	354	348	348	350	348.00 - 352.00	348	352	260.00 - 530.00	260	530	105,900	224,370	875,000,000,000	N/A	3.00 (0.85%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-02-28	At close: 03:49PM WIB	358	352	350	354	350.00 - 358.00	350	358	260.00 - 530.00	260	530	131,200	220,098	885,000,000,000	N/A	3.00 (0.84%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-02-27	At close: 03:49PM WIB	358	364	352	358	352.00 - 364.00	352	364	260.00 - 530.00	260	530	92,800	221,455	895,000,000,000	N/A	3.00 (0.84%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-02-26	At close: 04:00PM WIB	366	378	356	358	356.00 - 378.00	356	378	260.00 - 530.00	260	530	24,600	230,223	895,000,000,000	N/A	3.00 (0.82%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk	2024-02-23	At close: 04:12PM WIB	366	356	364	366	354.00 - 366.00	354	366	260.00 - 530.00	260	530	205,600	229,730	915,000,000,000	N/A	3.00 (0.82%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk (SUNI.JK)	2024-02-22	At close: 04:09PM WIB	366	370	358	368	356.00 - 370.00	356	370	260.00 - 530.00	260	530	39,600	235,579	915,000,000,000	N/A	3.00 (0.82%)	3	1	Jul 11, 2023
SUNI	PT Sunindo Pratama Tbk (SUNI.JK)	2024-02-21	At close: 03:49PM WIB	368	360	360	366	360.00 - 366.00	360	366	260.00 - 530.00	260	530	9,300	240,859	915,000,000,000	N/A	3.00 (0.82%)	3	1	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
SUNI	PT Sunindo Pratama Tbk	2024-04-15	1,050,000,000,000	1,050,000,000,000	48	23	530	260	365	367	267	754	2,500,000,000	2,560,000,000	598,320,000	85	3	1	0	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	13	13	21	762,420,000,000	305	72	144,370,000,000	101,200,000,000	103	163,240,000,000	65	73,380,000,000	12	4	232	-29,670,000,000	-177,100,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-12	1,050,000,000,000	1,050,000,000,000	0	0	530	260	365	367	266	754	2,500,000,000	0	598,320,000	85	3	1	0	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	13	13	21	762,420,000,000	305	72	144,370,000,000	101,200,000,000	103	163,240,000,000	65	73,380,000,000	12	4	232	-29,670,000,000	-177,100,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-11	1,050,000,000,000	1,050,000,000,000	0	0	530	260	365	367	262	754	2,500,000,000	0	598,320,000	85	3	1	0	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	13	13	21	762,420,000,000	305	72	144,370,000,000	101,200,000,000	103	163,240,000,000	65	73,380,000,000	12	4	232	-29,670,000,000	-177,100,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-10	1,050,000,000,000	1,050,000,000,000	0	0	530	260	365	367	262	754	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-05	950,000,000,000	950,000,000,000	0	0	530	0	365	366	210	400	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-04	950,000,000,000	950,000,000,000	0	0	530	0	365	365	199	319	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-03	950,000,000,000	950,000,000,000	0	0	530	0	364	365	179	207	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-02	910,000,000,000	910,000,000,000	0	0	530	0	365	364	151	140	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-04-01	875,000,000,000	875,000,000,000	0	0	530	0	365	364	151	140	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-29	875,000,000,000	875,000,000,000	0	0	530	260	365	364	155	148	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-28	875,000,000,000	875,000,000,000	0	0	530	0	365	364	165	162	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-27	895,000,000,000	895,000,000,000	0	0	530	0	365	363	187	164	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-26	895,000,000,000	895,000,000,000	0	0	530	0	365	363	191	197	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-25	895,000,000,000	895,000,000,000	0	0	530	260	365	363	191	197	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-22	875,000,000,000	875,000,000,000	0	0	530	0	366	362	195	195	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-21	885,000,000,000	885,000,000,000	0	0	530	260	366	362	195	195	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-14	855,000,000,000	855,000,000,000	0	0	530	0	372	361	221	101	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-13	890,000,000,000	890,000,000,000	0	0	530	0	372	361	218	101	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-11	890,000,000,000	890,000,000,000	0	0	530	260	372	361	214	101	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-08	875,000,000,000	875,000,000,000	0	0	530	260	372	360	218	120	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-05	875,000,000,000	875,000,000,000	0	0	530	0	375	359	224	91	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-04	875,000,000,000	875,000,000,000	0	0	530	0	375	359	224	91	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-03-01	885,000,000,000	885,000,000,000	0	0	530	0	375	359	222	77	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-02-28	895,000,000,000	895,000,000,000	0	0	530	0	374	358	221	95	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-02-27	895,000,000,000	895,000,000,000	0	0	530	0	373	358	230	98	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk	2024-02-26	915,000,000,000	915,000,000,000	0	0	530	0	373	358	230	98	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk (SUNI.JK)	2024-02-23	915,000,000,000	915,000,000,000	0	0	530	0	371	357	236	87	2,500,000,000	0	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000
SUNI	PT Sunindo Pratama Tbk (SUNI.JK)	2024-02-22	915,000,000,000	915,000,000,000	23	25	530	0	370	357	241	99	2,500,000,000	2,550,000,000	598,230,000	85	3	1	3	1	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	18	12	18	642,800,000,000	274	65	133,550,000,000	87,250,000,000	35	147,740,000,000	59	95,440,000,000	17	4	221	-82,430,000,000	-182,810,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	344	346	344	346	700
2024-03-05	15:48:00	340	340	340	340	0
2024-03-05	15:47:00	338	338	336	336	5,500
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	344	344	344	344	3,500
2024-03-05	15:36:00	340	340	336	336	4,500
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	340	346	340	346	700
2024-03-05	15:46:00	338	338	336	336	5,500
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	340	344	336	344	8,000
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:09	336	336	336	336	0
2024-03-05	15:02:00	340	340	336	336	29,700

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	338	340	336	340	5,400
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	340	344	336	344	8,000
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:02:09	336	336	336	336	0
2024-03-05	15:00:00	340	340	336	336	29,700
2024-03-05	14:55:00	344	348	344	348	48,200
2024-03-05	14:50:00	344	344	344	344	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	344	344	344	344	500
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:07	344	344	344	344	0
2024-03-05	13:40:00	344	344	344	344	1,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	338	340	336	340	5,400
2024-03-05	15:30:00	340	344	336	344	8,000
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:02:09	336	336	336	336	0
2024-03-05	15:00:00	340	340	336	336	29,700
2024-03-05	14:45:00	344	348	344	348	48,200
2024-03-05	14:30:00	344	344	344	344	500
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:07	344	344	344	344	0
2024-03-05	13:30:00	344	348	344	344	3,500
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:18:17	342	342	342	342	0
2024-03-05	11:15:00	342	342	342	342	5,000
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	342	342	330	330	30,000
2024-03-05	10:31:49	342	342	342	342	0
2024-03-05	10:30:00	342	342	342	342	200
2024-03-05	10:15:00	344	344	344	344	4,700
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	340	344	336	340	13,400
2024-03-05	15:02:09	336	336	336	336	0
2024-03-05	15:00:00	340	340	336	336	29,700
2024-03-05	14:30:00	344	348	344	348	48,700
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:40:07	344	344	344	344	0
2024-03-05	13:30:00	344	348	344	344	3,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:18:17	342	342	342	342	0
2024-03-05	11:00:00	342	342	342	342	5,000
2024-03-05	10:31:49	342	342	342	342	0
2024-03-05	10:30:00	342	342	330	330	30,200
2024-03-05	10:00:00	344	344	344	344	4,700
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:45:33	356	356	356	356	0
2024-03-04	15:30:00	354	356	354	356	4,000
2024-03-04	15:00:00	354	354	354	354	3,300
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:27:18	352	352	352	352	0
2024-03-04	14:04:31	352	352	352	352	0
2024-03-04	14:00:00	352	352	352	352	16,100
2024-03-04	13:30:00	358	358	352	352	300
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:01	356	356	356	356	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:02:09	336	336	336	336	0
2024-03-05	15:00:00	340	344	336	340	43,100
2024-03-05	14:00:00	344	348	344	348	2,000
2024-03-05	13:40:07	344	344	344	344	0
2024-03-05	13:00:00	344	348	344	344	2,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:18:17	342	342	342	342	0
2024-03-05	11:00:00	342	342	342	342	5,000
2024-03-05	10:31:49	342	342	342	342	0
2024-03-05	10:00:00	344	344	330	330	34,900
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:45:33	356	356	356	356	0
2024-03-04	15:00:00	354	356	354	356	7,300
2024-03-04	14:27:18	352	352	352	352	0
2024-03-04	14:04:31	352	352	352	352	0
2024-03-04	14:00:00	352	352	352	352	16,100
2024-03-04	13:00:00	358	358	352	352	300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:01	356	356	356	356	0
2024-03-04	11:30:53	356	356	356	356	0
2024-03-04	11:00:00	354	356	354	356	8,400
2024-03-04	10:42:15	356	356	356	356	0
2024-03-04	10:00:00	356	356	354	354	16,600
2024-03-04	09:21:44	350	350	350	350	0
2024-03-04	09:00:00	334	350	334	350	0
2024-03-01	15:02:44	350	350	350	350	0
2024-03-01	15:00:00	350	350	350	350	900
2024-03-01	14:24:04	350	350	350	350	0
2024-03-01	14:00:00	352	352	348	350	68,100
2024-03-01	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:19	585	585	585	585	0
2024-05-03	11:03:48	595	595	595	595	0
2024-05-03	10:30:00	590	595	585	585	52,300
2024-05-03	10:27:42	595	595	595	595	0
2024-05-03	09:59:07	595	595	595	595	0
2024-05-03	09:26:08	580	580	580	580	0
2024-05-03	09:00:00	570	600	565	595	864,000
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	16:00:00	0	0	0	0	0
2024-05-02	15:46:46	580	580	580	580	0
2024-05-02	15:00:00	560	580	560	580	244,800
2024-05-02	14:49:01	570	570	570	570	0
2024-05-02	14:22:44	570	570	570	570	0
2024-05-02	13:39:08	565	565	565	565	0
2024-05-02	13:30:00	560	570	560	570	124,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:58:25	560	560	560	560	0
2024-05-02	11:50:31	570	570	570	570	0
2024-05-02	11:18:31	560	560	560	560	0
2024-05-02	10:42:22	565	565	565	565	0
2024-05-02	10:30:00	565	570	560	560	74,600
2024-05-02	10:04:53	565	565	565	565	0
2024-05-02	09:32:19	570	570	570	570	0
2024-05-02	09:00:00	580	650	550	570	216,300
2024-04-30	16:00:02	0	0	0	0	0
2024-04-30	16:00:00	0	0	0	0	0
2024-04-30	15:11:45	570	570	570	570	0
2024-04-30	15:00:00	565	570	560	570	18,400
2024-04-30	14:21:29	570	570	570	570	0
2024-04-30	13:45:07	570	570	570	570	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	580	650	550	580	732,900
2024-04-30	09:00:00	575	575	550	570	564,900
2024-04-29	09:00:00	525	585	494	575	2,385,800
2024-04-26	09:00:00	500	530	498	525	541,500
2024-04-25	09:00:00	496	530	496	520	626,900
2024-04-24	09:00:00	505	515	490	498	972,000
2024-04-23	09:00:00	456	520	450	510	3,431,200
2024-04-22	09:00:00	422	458	422	458	1,344,100
2024-04-19	09:00:00	426	426	414	422	307,500
2024-04-18	09:00:00	426	432	420	426	443,600
2024-04-17	09:00:00	436	436	426	430	409,000
2024-04-16	09:00:00	422	438	410	436	1,702,400
2024-04-05	09:00:00	396	420	394	420	1,793,400
2024-04-04	09:00:00	380	398	380	396	1,185,000
2024-04-03	09:00:00	380	382	374	380	868,300
2024-04-02	09:00:00	370	382	368	380	1,144,300
2024-04-01	09:00:00	350	370	350	364	1,734,100
2024-03-28	09:00:00	358	358	348	350	25,800
2024-03-27	09:00:00	350	358	350	350	38,300
2024-03-26	09:00:00	358	358	358	358	0
2024-03-25	09:00:00	358	358	358	358	0
2024-03-22	09:00:00	350	358	350	358	144,100
2024-03-21	09:00:00	354	354	350	350	40,000
2024-03-20	09:00:00	350	354	350	354	5,900
2024-03-19	09:00:00	352	352	350	352	59,000
2024-03-18	09:00:00	350	356	350	352	22,200
2024-03-15	09:00:00	346	356	338	352	1,061,800
2024-03-14	09:00:00	340	350	340	344	109,400
2024-03-13	09:00:00	356	356	334	342	179,500
2024-03-08	09:00:00	350	356	350	356	14,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	525	585	494	575	2,385,800
2024-04-26	09:00:00	500	530	498	525	541,500
2024-04-25	09:00:00	496	530	496	520	626,900
2024-04-24	09:00:00	505	515	490	498	972,000
2024-04-23	09:00:00	456	520	450	510	3,431,200
2024-04-22	09:00:00	422	458	422	458	1,344,100
2024-04-19	09:00:00	426	426	414	422	307,500
2024-04-18	09:00:00	426	432	420	426	443,600
2024-04-17	09:00:00	436	436	426	430	409,000
2024-04-16	09:00:00	422	438	410	436	1,702,400
2024-04-05	09:00:00	396	420	394	420	1,793,400
2024-04-04	09:00:00	380	398	380	396	1,185,000
2024-04-03	09:00:00	380	382	374	380	868,300
2024-04-02	09:00:00	370	382	368	380	1,144,300
2024-04-01	09:00:00	350	370	350	364	1,734,100
2024-03-28	09:00:00	358	358	348	350	25,800
2024-03-27	09:00:00	350	358	350	350	38,300
2024-03-26	09:00:00	358	358	358	358	0
2024-03-25	09:00:00	358	358	358	358	0
2024-03-22	09:00:00	350	358	350	358	144,100
2024-03-21	09:00:00	354	354	350	350	40,000
2024-03-20	09:00:00	350	354	350	354	5,900
2024-03-19	09:00:00	352	352	350	352	59,000
2024-03-18	09:00:00	350	356	350	352	22,200
2024-03-15	09:00:00	346	356	338	352	1,061,800
2024-03-14	09:00:00	340	350	340	344	109,400
2024-03-13	09:00:00	356	356	334	342	179,500
2024-03-08	09:00:00	350	356	350	356	14,900
2024-03-07	09:00:00	344	358	340	350	336,600
2024-03-06	09:00:00	344	344	340	340	71,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	525	585	494	575	2,385,800
2024-04-21	00:00:00	422	530	422	525	6,915,700
2024-04-14	00:00:00	422	438	410	422	2,862,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	350	420	350	420	6,725,100
2024-03-24	00:00:00	358	358	348	350	64,100
2024-03-17	00:00:00	350	358	350	358	271,200
2024-03-10	00:00:00	356	356	334	352	1,350,700
2024-03-03	00:00:00	334	358	330	356	570,000
2024-02-25	00:00:00	378	378	344	350	436,100
2024-02-18	00:00:00	366	370	350	366	472,100
2024-02-11	00:00:00	372	372	320	366	454,500
2024-02-04	00:00:00	374	380	368	368	183,900
2024-01-28	00:00:00	374	386	366	378	1,104,000
2024-01-21	00:00:00	378	398	370	376	1,303,100
2024-01-14	00:00:00	368	450	366	372	1,496,600
2024-01-07	00:00:00	378	380	348	368	529,800
2023-12-31	00:00:00	400	400	342	370	525,800
2023-12-24	00:00:00	380	406	360	400	2,167,400
2023-12-17	00:00:00	342	380	330	380	2,325,400
2023-12-10	00:00:00	328	342	302	340	1,066,700
2023-12-03	00:00:00	344	360	320	328	1,054,000
2023-11-26	00:00:00	372	386	346	346	899,900
2023-11-19	00:00:00	398	402	360	384	2,175,100
2023-11-12	00:00:00	402	412	390	398	2,878,100
2023-11-05	00:00:00	416	424	398	402	2,125,200
2023-10-29	00:00:00	390	420	352	412	4,452,700
2023-10-22	00:00:00	410	422	390	390	2,495,500
2023-10-15	00:00:00	380	420	366	410	6,227,200
2023-10-08	00:00:00	390	392	360	380	6,146,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	350	585	350	570	19,454,000
2024-02-29	00:00:00	348	358	330	350	2,361,900
2024-01-31	00:00:00	384	386	320	354	1,741,800
2023-12-31	00:00:00	400	450	342	384	4,658,200
2023-11-30	00:00:00	358	406	302	400	6,732,500
2023-10-31	00:00:00	398	424	352	362	10,695,400
2023-09-30	00:00:00	368	422	360	398	26,360,700
2023-08-31	00:00:00	432	530	336	366	50,302,000
2023-07-31	00:00:00	314	440	310	428	80,782,900
2023-06-30	00:00:00	268	314	260	310	21,875,800
2023-05-31	00:00:00	292	298	260	270	5,207,900
2023-04-30	00:00:00	286	300	280	292	9,173,600
2023-03-31	00:00:00	292	296	272	286	2,814,600
2023-02-28	00:00:00	296	298	292	292	583,400
2023-01-31	00:00:00	302	304	300	304	1,001,200
2022-12-31	00:00:00	320	358	288	296	435,345,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	350	585	350	570	19,454,000
2024-02-29	00:00:00	348	358	330	350	2,361,900
2024-01-31	00:00:00	384	585	320	570	23,557,700
2023-12-31	00:00:00	400	450	320	350	8,761,900
2023-11-30	00:00:00	358	450	302	354	13,132,500
2023-10-31	00:00:00	398	450	302	384	22,086,100
2023-09-30	00:00:00	368	424	302	400	43,788,600
2023-08-31	00:00:00	432	530	336	362	87,358,100
2023-07-31	00:00:00	314	530	310	398	157,445,600
2023-06-30	00:00:00	268	530	260	366	152,960,700
2023-05-31	00:00:00	292	440	260	428	107,866,600
2023-04-30	00:00:00	292	314	260	310	27,083,700
2023-03-31	00:00:00	286	300	260	270	14,381,500
2023-02-28	00:00:00	296	312	272	292	31,257,200
2023-01-31	00:00:00	302	312	266	286	60,978,400
2022-12-31	00:00:00	320	358	266	292	591,137,400

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	3	1.03 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters