Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,400.00 | 1,405.00 | 1,345.00 | 1,400.00 | 1,400.00 | 441,200 |
| 2023-08-04 | 1,380.00 | 1,410.00 | 1,350.00 | 1,400.00 | 1,400.00 | 848,400 |
| 2023-08-03 | 1,395.00 | 1,395.00 | 1,345.00 | 1,395.00 | 1,395.00 | 254,300 |
| 2023-08-02 | 1,370.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1,082,300 |
| 2023-08-01 | 1,340.00 | 1,430.00 | 1,200.00 | 1,370.00 | 1,370.00 | 1,496,200 |
| 2023-07-31 | 1,330.00 | 1,405.00 | 1,250.00 | 1,340.00 | 1,340.00 | 110,900 |
| 2023-07-28 | 1,385.00 | 1,385.00 | 1,325.00 | 1,325.00 | 1,325.00 | 196,300 |
| 2023-07-27 | 1,415.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,385.00 | 302,700 |
| 2023-07-26 | 1,430.00 | 1,430.00 | 1,375.00 | 1,415.00 | 1,415.00 | 316,100 |
| 2023-07-25 | 1,475.00 | 1,495.00 | 1,415.00 | 1,430.00 | 1,430.00 | 308,900 |
| 2023-07-24 | 1,545.00 | 1,545.00 | 1,470.00 | 1,480.00 | 1,480.00 | 725,700 |
| 2023-07-21 | 1,540.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,545.00 | 951,000 |
| 2023-07-20 | 1,485.00 | 1,550.00 | 1,460.00 | 1,540.00 | 1,540.00 | 2,149,100 |
| 2023-07-18 | 1,485.00 | 1,520.00 | 1,455.00 | 1,495.00 | 1,495.00 | 1,629,600 |
| 2023-07-17 | 1,500.00 | 1,505.00 | 1,445.00 | 1,485.00 | 1,485.00 | 1,210,200 |
| 2023-07-14 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 1,485.00 | 363,700 |
| 2023-07-13 | 1,500.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,505.00 | 340,600 |
| 2023-07-12 | 1,485.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1,081,700 |
| 2023-07-11 | 1,490.00 | 1,500.00 | 1,460.00 | 1,495.00 | 1,495.00 | 670,300 |
| 2023-07-10 | 1,515.00 | 1,515.00 | 1,450.00 | 1,490.00 | 1,490.00 | 502,100 |
| 2023-07-07 | 1,520.00 | 1,525.00 | 1,480.00 | 1,515.00 | 1,515.00 | 204,500 |
| 2023-07-06 | 1,495.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,520.00 | 1,573,600 |
| 2023-07-05 | 1,395.00 | 1,505.00 | 1,395.00 | 1,500.00 | 1,500.00 | 2,067,000 |
| 2023-07-04 | 1,430.00 | 1,470.00 | 1,390.00 | 1,395.00 | 1,395.00 | 901,100 |
| 2023-07-03 | 1,395.00 | 1,440.00 | 1,350.00 | 1,430.00 | 1,430.00 | 1,404,800 |
| 2023-06-27 | 1,500.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | 1,187,100 |
| 2023-06-26 | 1,500.00 | 1,500.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1,509,300 |
| 2023-06-23 | 1,485.00 | 1,510.00 | 1,435.00 | 1,495.00 | 1,495.00 | 506,000 |
| 2023-06-22 | 1,555.00 | 1,565.00 | 1,385.00 | 1,500.00 | 1,500.00 | 1,907,500 |
| 2023-06-21 | 1,050.00 | 1,525.00 | 1,040.00 | 1,525.00 | 1,525.00 | 6,654,400 |
| 2023-06-20 | 1,390.00 | 1,435.00 | 1,220.00 | 1,220.00 | 1,220.00 | 908,200 |
| 2023-06-19 | 1,600.00 | 1,685.00 | 1,435.00 | 1,435.00 | 1,435.00 | 148,800 |
| 2023-06-16 | 1,970.00 | 1,970.00 | 1,685.00 | 1,685.00 | 1,685.00 | 316,900 |
| 2023-06-15 | 1,950.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,980.00 | 1,024,700 |
| 2023-06-14 | 1,965.00 | 1,985.00 | 1,930.00 | 1,950.00 | 1,950.00 | 591,100 |
| 2023-06-13 | 1,950.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 989,800 |
| 2023-06-12 | 1,930.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 2,168,100 |
| 2023-06-09 | 2,000.00 | 2,000.00 | 1,930.00 | 1,930.00 | 1,930.00 | 756,400 |
| 2023-06-08 | 2,020.00 | 2,070.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1,006,100 |
| 2023-06-07 | 1,875.00 | 2,070.00 | 1,875.00 | 2,040.00 | 2,040.00 | 5,328,500 |
| 2023-06-06 | 1,870.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,880.00 | 433,900 |
| 2023-06-05 | 1,910.00 | 1,920.00 | 1,830.00 | 1,875.00 | 1,875.00 | 563,900 |
| 2023-05-31 | 1,800.00 | 1,920.00 | 1,780.00 | 1,905.00 | 1,905.00 | 3,099,100 |
| 2023-05-30 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 830,500 |
| 2023-05-29 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | 158,800 |
| 2023-05-26 | 1,770.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,785.00 | 500,200 |
| 2023-05-25 | 1,760.00 | 1,790.00 | 1,750.00 | 1,785.00 | 1,785.00 | 346,700 |
| 2023-05-24 | 1,840.00 | 1,855.00 | 1,755.00 | 1,785.00 | 1,785.00 | 283,100 |
| 2023-05-23 | 1,865.00 | 1,880.00 | 1,790.00 | 1,840.00 | 1,840.00 | 525,700 |
| 2023-05-22 | 1,790.00 | 1,855.00 | 1,790.00 | 1,855.00 | 1,855.00 | 2,066,300 |
| 2023-05-19 | 1,770.00 | 1,800.00 | 1,745.00 | 1,795.00 | 1,795.00 | 1,486,200 |
| 2023-05-17 | 1,735.00 | 1,775.00 | 1,720.00 | 1,770.00 | 1,770.00 | 1,241,600 |
| 2023-05-16 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 650,700 |
| 2023-05-15 | 1,740.00 | 1,770.00 | 1,715.00 | 1,740.00 | 1,740.00 | 421,100 |
| 2023-05-12 | 1,710.00 | 1,745.00 | 1,695.00 | 1,745.00 | 1,745.00 | 1,045,400 |
| 2023-05-11 | 1,690.00 | 1,715.00 | 1,690.00 | 1,710.00 | 1,710.00 | 481,500 |
| 2023-05-10 | 1,710.00 | 1,730.00 | 1,685.00 | 1,690.00 | 1,690.00 | 296,500 |
| 2023-05-09 | 1,710.00 | 1,720.00 | 1,685.00 | 1,710.00 | 1,710.00 | 356,000 |
| 2023-05-08 | 1,675.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 633,300 |
| 2023-05-05 | 1,710.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | 245,200 |
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.