Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1,800 |
| 2024-05-08 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 3,700 |
| 2024-05-07 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 4,400 |
| 2024-05-06 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 200 |
| 2024-05-03 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-05-02 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-04-30 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-04-29 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1,100 |
| 2024-04-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 700 |
| 2024-04-25 | 910.00 | 910.00 | 850.00 | 850.00 | 850.00 | 1,400 |
| 2024-04-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 8,800 |
| 2024-04-23 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 4,100 |
| 2024-04-22 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 5,300 |
| 2024-04-19 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 13,600 |
| 2024-04-18 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 38,200 |
| 2024-04-17 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 7,100 |
| 2024-04-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2,900 |
| 2024-04-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5,500 |
| 2024-04-04 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2,400 |
| 2024-04-03 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-04-02 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2,000 |
| 2024-04-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 3,200 |
| 2024-03-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 4,600 |
| 2024-03-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 183,100 |
| 2024-03-26 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 1,200 |
| 2024-03-25 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2024-03-22 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 1,600 |
| 2024-03-21 | 780.00 | 795.00 | 750.00 | 795.00 | 795.00 | 9,700 |
| 2024-03-20 | 725.00 | 785.00 | 725.00 | 785.00 | 785.00 | 13,100 |
| 2024-03-19 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 300 |
| 2024-03-18 | 765.00 | 785.00 | 765.00 | 770.00 | 770.00 | 3,900 |
| 2024-03-15 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 500 |
| 2024-03-14 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 17,800 |
| 2024-03-13 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 5,500 |
| 2024-03-08 | 800.00 | 840.00 | 800.00 | 810.00 | 810.00 | 1,200 |
| 2024-03-07 | 800.00 | 820.00 | 800.00 | 805.00 | 805.00 | 900 |
| 2024-03-06 | 800.00 | 850.00 | 780.00 | 850.00 | 850.00 | 3,100 |
| 2024-03-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,300 |
| 2024-03-04 | 815.00 | 830.00 | 800.00 | 830.00 | 830.00 | 3,200 |
| 2024-03-01 | 810.00 | 835.00 | 810.00 | 815.00 | 815.00 | 2,400 |
| 2024-02-29 | 810.00 | 835.00 | 810.00 | 835.00 | 835.00 | 800 |
| 2024-02-28 | 805.00 | 820.00 | 780.00 | 785.00 | 785.00 | 52,100 |
| 2024-02-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,300 |
| 2024-02-26 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 100 |
| 2024-02-23 | 810.00 | 845.00 | 805.00 | 845.00 | 845.00 | 7,900 |
| 2024-02-22 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 14,900 |
| 2024-02-21 | 810.00 | 845.00 | 810.00 | 845.00 | 845.00 | 3,400 |
| 2024-02-20 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 7,100 |
| 2024-02-19 | 830.00 | 850.00 | 800.00 | 800.00 | 800.00 | 13,400 |
| 2024-02-16 | 865.00 | 865.00 | 815.00 | 830.00 | 830.00 | 6,400 |
| 2024-02-15 | 835.00 | 875.00 | 835.00 | 865.00 | 865.00 | 1,500 |
| 2024-02-13 | 820.00 | 835.00 | 800.00 | 835.00 | 835.00 | 17,900 |
| 2024-02-12 | 860.00 | 865.00 | 815.00 | 820.00 | 820.00 | 63,100 |
| 2024-02-07 | 890.00 | 895.00 | 865.00 | 865.00 | 865.00 | 23,300 |
| 2024-02-06 | 915.00 | 920.00 | 840.00 | 890.00 | 890.00 | 17,600 |
| 2024-02-05 | 920.00 | 920.00 | 915.00 | 920.00 | 920.00 | 5,500 |
| 2024-02-02 | 910.00 | 940.00 | 910.00 | 930.00 | 930.00 | 2,600 |
| 2024-02-01 | 925.00 | 940.00 | 900.00 | 940.00 | 940.00 | 43,900 |
| 2024-01-31 | 970.00 | 970.00 | 925.00 | 925.00 | 925.00 | 18,900 |
| 2024-01-30 | 940.00 | 970.00 | 915.00 | 970.00 | 970.00 | 7,800 |
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.