Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 950.00 | 950.00 | 895.00 | 900.00 | 900.00 | 289,900 |
| 2023-10-31 | 940.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1,089,400 |
| 2023-10-30 | 900.00 | 975.00 | 855.00 | 940.00 | 940.00 | 2,227,100 |
| 2023-10-27 | 900.00 | 945.00 | 885.00 | 900.00 | 900.00 | 1,303,400 |
| 2023-10-26 | 880.00 | 950.00 | 865.00 | 900.00 | 900.00 | 146,000 |
| 2023-10-25 | 935.00 | 970.00 | 875.00 | 880.00 | 880.00 | 311,900 |
| 2023-10-24 | 1,025.00 | 1,205.00 | 930.00 | 940.00 | 940.00 | 3,093,400 |
| 2023-10-23 | 830.00 | 1,015.00 | 830.00 | 1,015.00 | 1,015.00 | 1,025,700 |
| 2023-10-20 | 815.00 | 840.00 | 775.00 | 815.00 | 815.00 | 170,000 |
| 2023-10-19 | 855.00 | 880.00 | 800.00 | 815.00 | 815.00 | 172,200 |
| 2023-10-18 | 1,015.00 | 1,040.00 | 845.00 | 855.00 | 855.00 | 817,900 |
| 2023-10-17 | 970.00 | 1,130.00 | 970.00 | 1,010.00 | 1,010.00 | 816,300 |
| 2023-10-16 | 1,165.00 | 1,345.00 | 975.00 | 975.00 | 975.00 | 3,679,900 |
| 2023-10-13 | 1,070.00 | 1,165.00 | 960.00 | 1,165.00 | 1,165.00 | 4,264,200 |
| 2023-10-12 | 900.00 | 935.00 | 850.00 | 935.00 | 935.00 | 592,500 |
| 2023-10-11 | 590.00 | 750.00 | 590.00 | 750.00 | 750.00 | 1,057,700 |
| 2023-10-10 | 590.00 | 630.00 | 570.00 | 600.00 | 600.00 | 307,600 |
| 2023-10-09 | 640.00 | 690.00 | 570.00 | 590.00 | 590.00 | 392,600 |
| 2023-10-06 | 725.00 | 750.00 | 565.00 | 635.00 | 635.00 | 1,122,300 |
| 2023-10-05 | 1,000.00 | 1,000.00 | 750.00 | 750.00 | 750.00 | 878,400 |
| 2023-10-04 | 1,105.00 | 1,150.00 | 1,000.00 | 1,000.00 | 1,000.00 | 108,600 |
| 2023-10-03 | 1,185.00 | 1,185.00 | 1,115.00 | 1,135.00 | 1,135.00 | 71,600 |
| 2023-10-02 | 1,150.00 | 1,195.00 | 1,050.00 | 1,190.00 | 1,190.00 | 79,000 |
| 2023-09-29 | 1,200.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | 35,100 |
| 2023-09-27 | 1,200.00 | 1,245.00 | 1,175.00 | 1,205.00 | 1,205.00 | 20,700 |
| 2023-09-26 | 1,320.00 | 1,335.00 | 1,200.00 | 1,200.00 | 1,200.00 | 170,700 |
| 2023-09-25 | 1,255.00 | 1,345.00 | 1,255.00 | 1,300.00 | 1,300.00 | 64,400 |
| 2023-09-22 | 1,290.00 | 1,350.00 | 1,255.00 | 1,300.00 | 1,300.00 | 92,100 |
| 2023-09-21 | 1,300.00 | 1,380.00 | 1,255.00 | 1,305.00 | 1,305.00 | 88,700 |
| 2023-09-20 | 1,340.00 | 1,400.00 | 1,280.00 | 1,300.00 | 1,300.00 | 105,700 |
| 2023-09-19 | 1,335.00 | 1,395.00 | 1,305.00 | 1,345.00 | 1,345.00 | 62,400 |
| 2023-09-18 | 1,320.00 | 1,400.00 | 1,250.00 | 1,335.00 | 1,335.00 | 89,500 |
| 2023-09-15 | 1,380.00 | 1,400.00 | 1,305.00 | 1,305.00 | 1,305.00 | 17,400 |
| 2023-09-14 | 1,350.00 | 1,400.00 | 1,305.00 | 1,360.00 | 1,360.00 | 32,200 |
| 2023-09-13 | 1,355.00 | 1,440.00 | 1,310.00 | 1,325.00 | 1,325.00 | 34,100 |
| 2023-09-12 | 1,310.00 | 1,450.00 | 1,310.00 | 1,345.00 | 1,345.00 | 42,200 |
| 2023-09-11 | 1,440.00 | 1,450.00 | 1,310.00 | 1,310.00 | 1,310.00 | 159,300 |
| 2023-09-08 | 1,420.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | 163,500 |
| 2023-09-07 | 1,400.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 548,100 |
| 2023-09-06 | 1,405.00 | 1,405.00 | 1,355.00 | 1,405.00 | 1,405.00 | 359,600 |
| 2023-09-05 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | 394,600 |
| 2023-09-04 | 1,415.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 377,500 |
| 2023-09-01 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 394,000 |
| 2023-08-31 | 1,410.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | 397,600 |
| 2023-08-30 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,410.00 | 303,300 |
| 2023-08-29 | 1,450.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,435.00 | 354,700 |
| 2023-08-28 | 1,425.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,435.00 | 1,118,600 |
| 2023-08-25 | 1,390.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,425.00 | 934,700 |
| 2023-08-24 | 1,405.00 | 1,405.00 | 1,360.00 | 1,395.00 | 1,395.00 | 400,700 |
| 2023-08-23 | 1,420.00 | 1,420.00 | 1,370.00 | 1,405.00 | 1,405.00 | 422,600 |
| 2023-08-22 | 1,410.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 400,600 |
| 2023-08-21 | 1,410.00 | 1,425.00 | 1,350.00 | 1,420.00 | 1,420.00 | 142,400 |
| 2023-08-18 | 1,420.00 | 1,425.00 | 1,380.00 | 1,420.00 | 1,420.00 | 318,300 |
| 2023-08-16 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,420.00 | 463,600 |
| 2023-08-15 | 1,400.00 | 1,430.00 | 1,385.00 | 1,425.00 | 1,425.00 | 1,150,200 |
| 2023-08-14 | 1,400.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,410.00 | 1,045,400 |
| 2023-08-11 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 342,900 |
| 2023-08-10 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1,116,700 |
| 2023-08-09 | 1,385.00 | 1,430.00 | 1,335.00 | 1,420.00 | 1,420.00 | 1,675,200 |
| 2023-08-08 | 1,400.00 | 1,400.00 | 1,360.00 | 1,385.00 | 1,385.00 | 372,500 |
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.