Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,690.00 | 1,745.00 | 1,650.00 | 1,710.00 | 1,710.00 | 296,100 |
| 2023-05-03 | 1,740.00 | 1,745.00 | 1,680.00 | 1,695.00 | 1,695.00 | 389,100 |
| 2023-05-02 | 1,740.00 | 1,740.00 | 1,615.00 | 1,735.00 | 1,735.00 | 1,206,600 |
| 2023-04-28 | 1,715.00 | 1,745.00 | 1,710.00 | 1,735.00 | 1,735.00 | 452,600 |
| 2023-04-27 | 1,700.00 | 1,780.00 | 1,655.00 | 1,715.00 | 1,715.00 | 1,031,700 |
| 2023-04-26 | 1,580.00 | 1,890.00 | 1,520.00 | 1,700.00 | 1,700.00 | 2,816,400 |
| 2023-04-18 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 172,500 |
| 2023-04-17 | 1,875.00 | 1,880.00 | 1,750.00 | 1,750.00 | 1,750.00 | 247,700 |
| 2023-04-14 | 2,000.00 | 2,020.00 | 1,880.00 | 1,880.00 | 1,880.00 | 224,100 |
| 2023-04-13 | 2,170.00 | 2,170.00 | 2,020.00 | 2,020.00 | 2,020.00 | 386,500 |
| 2023-04-12 | 2,180.00 | 2,240.00 | 2,130.00 | 2,170.00 | 2,170.00 | 1,588,200 |
| 2023-04-11 | 2,100.00 | 2,200.00 | 2,090.00 | 2,180.00 | 2,180.00 | 2,302,000 |
| 2023-04-10 | 2,150.00 | 2,160.00 | 2,080.00 | 2,100.00 | 2,100.00 | 313,900 |
| 2023-04-06 | 2,150.00 | 2,170.00 | 2,130.00 | 2,140.00 | 2,140.00 | 670,000 |
| 2023-04-05 | 2,170.00 | 2,210.00 | 2,130.00 | 2,170.00 | 2,170.00 | 2,258,900 |
| 2023-04-04 | 2,050.00 | 2,170.00 | 2,010.00 | 2,170.00 | 2,170.00 | 2,854,700 |
| 2023-04-03 | 2,100.00 | 2,120.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1,013,600 |
| 2023-03-31 | 1,985.00 | 2,130.00 | 1,975.00 | 2,100.00 | 2,100.00 | 4,803,100 |
| 2023-03-30 | 1,945.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,980.00 | 2,288,700 |
| 2023-03-29 | 1,950.00 | 1,950.00 | 1,910.00 | 1,945.00 | 1,945.00 | 555,500 |
| 2023-03-28 | 1,960.00 | 1,965.00 | 1,925.00 | 1,945.00 | 1,945.00 | 625,800 |
| 2023-03-27 | 1,930.00 | 1,970.00 | 1,910.00 | 1,960.00 | 1,960.00 | 2,149,700 |
| 2023-03-24 | 1,925.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,920.00 | 731,000 |
| 2023-03-21 | 1,930.00 | 1,950.00 | 1,905.00 | 1,930.00 | 1,930.00 | 724,300 |
| 2023-03-20 | 1,845.00 | 1,930.00 | 1,830.00 | 1,930.00 | 1,930.00 | 2,138,300 |
| 2023-03-17 | 1,810.00 | 1,865.00 | 1,730.00 | 1,820.00 | 1,820.00 | 1,832,800 |
| 2023-03-16 | 1,945.00 | 1,980.00 | 1,815.00 | 1,820.00 | 1,820.00 | 491,900 |
| 2023-03-15 | 1,995.00 | 2,040.00 | 1,935.00 | 1,945.00 | 1,945.00 | 1,072,300 |
| 2023-03-14 | 1,925.00 | 2,000.00 | 1,925.00 | 1,980.00 | 1,980.00 | 2,273,400 |
| 2023-03-13 | 1,920.00 | 1,955.00 | 1,850.00 | 1,925.00 | 1,925.00 | 1,884,600 |
| 2023-03-10 | 1,840.00 | 1,990.00 | 1,805.00 | 1,915.00 | 1,915.00 | 2,185,600 |
| 2023-03-09 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,502,300 |
| 2023-03-08 | 2,080.00 | 2,080.00 | 1,945.00 | 1,975.00 | 1,975.00 | 1,866,600 |
| 2023-03-07 | 1,970.00 | 2,200.00 | 1,965.00 | 2,090.00 | 2,090.00 | 3,929,400 |
| 2023-03-06 | 2,110.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,110.00 | 175,000 |
| 2023-03-03 | 2,300.00 | 2,310.00 | 2,260.00 | 2,260.00 | 2,260.00 | 124,900 |
| 2023-03-02 | 2,490.00 | 2,570.00 | 2,420.00 | 2,420.00 | 2,420.00 | 1,063,200 |
| 2023-03-01 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2023-02-28 | 2,300.00 | 2,600.00 | 2,280.00 | 2,600.00 | 2,600.00 | 5,966,000 |
| 2023-02-27 | 2,290.00 | 2,340.00 | 2,210.00 | 2,300.00 | 2,300.00 | 793,400 |
| 2023-02-24 | 2,040.00 | 2,300.00 | 1,950.00 | 2,290.00 | 2,290.00 | 5,469,500 |
| 2023-02-23 | 2,000.00 | 2,050.00 | 1,980.00 | 2,020.00 | 2,020.00 | 861,600 |
| 2023-02-22 | 1,985.00 | 2,050.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1,127,100 |
| 2023-02-21 | 1,960.00 | 2,040.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1,098,100 |
| 2023-02-20 | 1,960.00 | 2,050.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1,153,600 |
| 2023-02-17 | 2,070.00 | 2,070.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1,011,800 |
| 2023-02-16 | 1,925.00 | 2,110.00 | 1,795.00 | 2,040.00 | 2,040.00 | 3,423,300 |
| 2023-02-15 | 2,070.00 | 2,070.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,193,700 |
| 2023-02-14 | 1,810.00 | 2,130.00 | 1,805.00 | 2,070.00 | 2,070.00 | 5,386,200 |
| 2023-02-13 | 1,910.00 | 1,930.00 | 1,805.00 | 1,810.00 | 1,810.00 | 1,030,300 |
| 2023-02-10 | 1,610.00 | 1,915.00 | 1,575.00 | 1,915.00 | 1,915.00 | 7,243,400 |
| 2023-02-09 | 1,600.00 | 1,620.00 | 1,570.00 | 1,605.00 | 1,605.00 | 975,100 |
| 2023-02-08 | 1,605.00 | 1,635.00 | 1,565.00 | 1,580.00 | 1,580.00 | 827,000 |
| 2023-02-07 | 1,665.00 | 1,690.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1,755,900 |
| 2023-02-06 | 1,475.00 | 1,655.00 | 1,460.00 | 1,655.00 | 1,655.00 | 4,935,000 |
| 2023-02-03 | 1,425.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,470.00 | 1,229,000 |
| 2023-02-02 | 1,475.00 | 1,530.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,817,100 |
| 2023-02-01 | 1,305.00 | 1,465.00 | 1,295.00 | 1,465.00 | 1,465.00 | 2,265,600 |
| 2023-01-31 | 1,330.00 | 1,350.00 | 1,275.00 | 1,325.00 | 1,325.00 | 851,800 |
| 2023-01-30 | 1,400.00 | 1,400.00 | 1,310.00 | 1,350.00 | 1,350.00 | 480,300 |
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.