IDX · SUNI · stock
PT Sunindo Pratama Tbk (SUNI) stock price history
Every IDX trading session of PT Sunindo Pratama Tbk from Jan 9, 2023 to Nov 13, 2026: 915 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUNI adjusted close, 2023 to 2026
- IDR 1,027
- All time high, 2024
- IDR 934.08
- 52 week high, IDR 535.00 low
- 915
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SUNI key facts
- PT Sunindo Pratama Tbk (SUNI) closed at IDR 635.00 on Nov 13, 2026 on IDX.
- SUNI's all time high close is IDR 1,027, set on Oct 21, 2024; its all time low close is IDR 253.99 on Jun 27, 2023.
- SUNI's 52 week range is IDR 535.00 to IDR 934.08.
- SUNI returned -19.8% over the year to Nov 13, 2026.
- Since Jan 9, 2023 SUNI returned +125%, +23.5% a year compounded.
- SUNI's deepest drawdown was -46.0% from Oct 21, 2024 to Oct 30, 2026.
- DataCedar holds 915 daily sessions of SUNI history from Jan 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUNI price chart, 2023 to 2026
SUNI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -11.2% |
| 6 months | +4.2% |
| Year to date | -20.8% |
| 1 year | -19.8% |
| 3 years | +63.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 9, 2023 | +125.0% |
| Compound annual growth, 3.8 years | +23.5% |
SUNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,027 on Oct 21, 2024
- All time low close
- IDR 253.99 on Jun 27, 2023
- 52 week high
- IDR 934.08 on Jan 5, 2026
- 52 week low
- IDR 535.00 on Oct 21, 2026
- Deepest drawdown
- -46.0% from Oct 21, 2024 to Oct 30, 2026, not yet recovered
- Best single session
- +17.9% on Aug 2, 2024
- Worst single session
- -23.6% on Oct 28, 2024
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2023
- 2.3×
- Best calendar year
- 2024, +98%
- Worst calendar year
- 2025, +6%
SUNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 9, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 791.51 | IDR 934.08 | IDR 535.00 | IDR 635.00 | -20.8% | 119.2M | 208 |
| 2025 | IDR 753.51 | IDR 934.08 | IDR 628.73 | IDR 801.34 | +6.3% | 152.3M | 236 |
| 2024 | IDR 380.36 | IDR 1,037 | IDR 304.29 | IDR 753.51 | +98.1% | 285.6M | 237 |
| 2023 | IDR 301.03 | IDR 503.98 | IDR 244.59 | IDR 380.36 | n/a | 823.8M | 234 |
SUNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 635.00 | +14.4% |
| October 2026 | IDR 555.00 | -15.3% |
| September 2026 | IDR 655.00 | -7.7% |
| August 2026 | IDR 710.00 | -2.7% |
| July 2026 | IDR 730.00 | +19.7% |
| June 2026 | IDR 609.61 | -9.5% |
| May 2026 | IDR 673.52 | +10.5% |
| April 2026 | IDR 609.61 | -18.4% |
| March 2026 | IDR 747.26 | -6.2% |
| February 2026 | IDR 796.43 | +2.5% |
| January 2026 | IDR 776.76 | -3.1% |
| December 2025 | IDR 801.34 | -1.2% |
About the SUNI data
Daily bars. 915 sessions from Jan 9, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ASUNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SUNI share price history
