Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-08-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 300 |
| 2024-08-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,000 |
| 2024-08-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,000 |
| 2024-08-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,700 |
| 2024-08-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 100 |
| 2024-07-31 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 12,300 |
| 2024-07-30 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 50,300 |
| 2024-07-29 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 5,500 |
| 2024-07-26 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 36,000 |
| 2024-07-25 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 25,400 |
| 2024-07-24 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 10,900 |
| 2024-07-23 | 1,035.00 | 1,080.00 | 1,035.00 | 1,080.00 | 1,080.00 | 11,600 |
| 2024-07-22 | 1,100.00 | 1,100.00 | 1,035.00 | 1,035.00 | 1,035.00 | 8,000 |
| 2024-07-19 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 6,600 |
| 2024-07-18 | 1,250.00 | 1,250.00 | 1,185.00 | 1,185.00 | 1,185.00 | 9,800 |
| 2024-07-17 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 15,200 |
| 2024-07-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 86,500 |
| 2024-07-15 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 16,200 |
| 2024-07-12 | 1,000.00 | 1,050.00 | 1,000.00 | 1,045.00 | 1,045.00 | 3,900 |
| 2024-07-11 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 14,100 |
| 2024-07-10 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 79,400 |
| 2024-07-09 | 1,000.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | 58,700 |
| 2024-07-08 | 900.00 | 960.00 | 900.00 | 960.00 | 960.00 | 16,900 |
| 2024-07-05 | 800.00 | 880.00 | 795.00 | 880.00 | 880.00 | 15,700 |
| 2024-07-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2024-07-03 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 5,200 |
| 2024-07-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2024-07-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 600 |
| 2024-06-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3,000 |
| 2024-06-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5,300 |
| 2024-06-26 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 6,500 |
| 2024-06-25 | 750.00 | 800.00 | 750.00 | 800.00 | 800.00 | 300 |
| 2024-06-24 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-06-21 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 4,500 |
| 2024-06-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-06-19 | 715.00 | 750.00 | 715.00 | 750.00 | 750.00 | 3,500 |
| 2024-06-14 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-06-13 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-06-12 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,200 |
| 2024-06-11 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-06-10 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2024-06-07 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 100 |
| 2024-06-06 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 9,800 |
| 2024-06-05 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1,000 |
| 2024-06-04 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 3,000 |
| 2024-06-03 | 735.00 | 735.00 | 710.00 | 710.00 | 710.00 | 2,600 |
| 2024-05-31 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 500 |
| 2024-05-30 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 10,000 |
| 2024-05-29 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-05-28 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2024-05-27 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-05-22 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-05-21 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-05-20 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 200 |
| 2024-05-17 | 785.00 | 785.00 | 740.00 | 740.00 | 740.00 | 50,700 |
| 2024-05-16 | 795.00 | 795.00 | 785.00 | 785.00 | 785.00 | 204,500 |
| 2024-05-15 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 4,000 |
| 2024-05-14 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | 3,800 |
| 2024-05-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.