Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 925.00 | 950.00 | 900.00 | 950.00 | 950.00 | 4,800 |
| 2024-01-26 | 960.00 | 970.00 | 925.00 | 925.00 | 925.00 | 22,100 |
| 2024-01-25 | 955.00 | 980.00 | 910.00 | 970.00 | 970.00 | 5,500 |
| 2024-01-24 | 985.00 | 985.00 | 955.00 | 955.00 | 955.00 | 1,600 |
| 2024-01-23 | 975.00 | 995.00 | 955.00 | 985.00 | 985.00 | 12,200 |
| 2024-01-22 | 980.00 | 1,005.00 | 955.00 | 975.00 | 975.00 | 10,700 |
| 2024-01-19 | 970.00 | 1,025.00 | 965.00 | 1,005.00 | 1,005.00 | 8,700 |
| 2024-01-18 | 1,010.00 | 1,010.00 | 970.00 | 970.00 | 970.00 | 14,000 |
| 2024-01-17 | 985.00 | 1,020.00 | 965.00 | 995.00 | 995.00 | 10,200 |
| 2024-01-16 | 1,000.00 | 1,025.00 | 970.00 | 985.00 | 985.00 | 5,100 |
| 2024-01-15 | 965.00 | 990.00 | 965.00 | 990.00 | 990.00 | 11,200 |
| 2024-01-12 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 49,700 |
| 2024-01-11 | 1,000.00 | 1,030.00 | 985.00 | 1,030.00 | 1,030.00 | 52,400 |
| 2024-01-10 | 1,030.00 | 1,030.00 | 945.00 | 1,030.00 | 1,030.00 | 23,000 |
| 2024-01-09 | 980.00 | 1,030.00 | 975.00 | 1,030.00 | 1,030.00 | 25,600 |
| 2024-01-08 | 990.00 | 995.00 | 955.00 | 995.00 | 995.00 | 14,800 |
| 2024-01-05 | 1,000.00 | 1,030.00 | 990.00 | 990.00 | 990.00 | 60,400 |
| 2024-01-04 | 1,040.00 | 1,040.00 | 940.00 | 1,035.00 | 1,035.00 | 58,600 |
| 2024-01-03 | 985.00 | 1,055.00 | 985.00 | 1,040.00 | 1,040.00 | 187,700 |
| 2024-01-02 | 890.00 | 960.00 | 890.00 | 960.00 | 960.00 | 247,100 |
| 2023-12-29 | 860.00 | 880.00 | 845.00 | 875.00 | 875.00 | 159,000 |
| 2023-12-28 | 855.00 | 885.00 | 845.00 | 875.00 | 875.00 | 52,900 |
| 2023-12-27 | 850.00 | 855.00 | 825.00 | 850.00 | 850.00 | 15,000 |
| 2023-12-22 | 830.00 | 850.00 | 810.00 | 850.00 | 850.00 | 68,900 |
| 2023-12-21 | 800.00 | 850.00 | 780.00 | 810.00 | 810.00 | 43,900 |
| 2023-12-20 | 815.00 | 880.00 | 795.00 | 795.00 | 795.00 | 72,900 |
| 2023-12-19 | 840.00 | 840.00 | 795.00 | 840.00 | 840.00 | 9,400 |
| 2023-12-18 | 815.00 | 840.00 | 780.00 | 840.00 | 840.00 | 83,700 |
| 2023-12-15 | 790.00 | 825.00 | 780.00 | 820.00 | 820.00 | 80,900 |
| 2023-12-14 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 52,200 |
| 2023-12-13 | 785.00 | 835.00 | 775.00 | 830.00 | 830.00 | 62,500 |
| 2023-12-12 | 790.00 | 840.00 | 780.00 | 785.00 | 785.00 | 38,500 |
| 2023-12-11 | 850.00 | 850.00 | 785.00 | 790.00 | 790.00 | 66,600 |
| 2023-12-08 | 795.00 | 865.00 | 785.00 | 850.00 | 850.00 | 57,800 |
| 2023-12-07 | 795.00 | 830.00 | 790.00 | 790.00 | 790.00 | 17,800 |
| 2023-12-06 | 800.00 | 840.00 | 780.00 | 840.00 | 840.00 | 23,000 |
| 2023-12-05 | 835.00 | 845.00 | 790.00 | 840.00 | 840.00 | 76,000 |
| 2023-12-04 | 785.00 | 850.00 | 780.00 | 845.00 | 845.00 | 89,600 |
| 2023-12-01 | 820.00 | 835.00 | 810.00 | 810.00 | 810.00 | 12,000 |
| 2023-11-30 | 825.00 | 860.00 | 790.00 | 860.00 | 860.00 | 17,500 |
| 2023-11-29 | 850.00 | 850.00 | 795.00 | 830.00 | 830.00 | 16,700 |
| 2023-11-28 | 775.00 | 845.00 | 770.00 | 825.00 | 825.00 | 152,900 |
| 2023-11-27 | 805.00 | 805.00 | 760.00 | 770.00 | 770.00 | 135,500 |
| 2023-11-24 | 805.00 | 805.00 | 770.00 | 805.00 | 805.00 | 212,400 |
| 2023-11-23 | 780.00 | 805.00 | 775.00 | 805.00 | 805.00 | 71,600 |
| 2023-11-22 | 770.00 | 800.00 | 765.00 | 800.00 | 800.00 | 62,800 |
| 2023-11-21 | 765.00 | 800.00 | 690.00 | 780.00 | 780.00 | 314,600 |
| 2023-11-20 | 810.00 | 810.00 | 750.00 | 765.00 | 765.00 | 90,700 |
| 2023-11-17 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | 16,800 |
| 2023-11-16 | 840.00 | 840.00 | 805.00 | 820.00 | 820.00 | 15,600 |
| 2023-11-15 | 870.00 | 870.00 | 800.00 | 840.00 | 840.00 | 159,900 |
| 2023-11-14 | 845.00 | 875.00 | 845.00 | 845.00 | 845.00 | 6,200 |
| 2023-11-13 | 835.00 | 910.00 | 835.00 | 845.00 | 845.00 | 81,200 |
| 2023-11-10 | 850.00 | 870.00 | 850.00 | 860.00 | 860.00 | 35,400 |
| 2023-11-09 | 870.00 | 885.00 | 850.00 | 850.00 | 850.00 | 296,200 |
| 2023-11-08 | 955.00 | 955.00 | 875.00 | 895.00 | 895.00 | 67,000 |
| 2023-11-07 | 890.00 | 950.00 | 860.00 | 950.00 | 950.00 | 112,500 |
| 2023-11-06 | 905.00 | 935.00 | 850.00 | 880.00 | 880.00 | 471,700 |
| 2023-11-03 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 1,146,000 |
| 2023-11-02 | 900.00 | 920.00 | 875.00 | 920.00 | 920.00 | 1,158,800 |
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.