Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,380.00 | 1,460.00 | 1,365.00 | 1,390.00 | 1,390.00 | 820,500 |
| 2023-01-26 | 1,345.00 | 1,395.00 | 1,300.00 | 1,370.00 | 1,370.00 | 1,661,300 |
| 2023-01-25 | 1,320.00 | 1,365.00 | 1,310.00 | 1,340.00 | 1,340.00 | 587,100 |
| 2023-01-24 | 1,340.00 | 1,400.00 | 1,300.00 | 1,345.00 | 1,345.00 | 610,800 |
| 2023-01-20 | 1,475.00 | 1,485.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,163,200 |
| 2023-01-19 | 1,360.00 | 1,490.00 | 1,355.00 | 1,465.00 | 1,465.00 | 2,083,100 |
| 2023-01-18 | 1,340.00 | 1,390.00 | 1,270.00 | 1,355.00 | 1,355.00 | 2,306,300 |
| 2023-01-17 | 1,455.00 | 1,490.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,684,700 |
| 2023-01-16 | 1,520.00 | 1,545.00 | 1,455.00 | 1,460.00 | 1,460.00 | 743,400 |
| 2023-01-13 | 1,550.00 | 1,575.00 | 1,465.00 | 1,500.00 | 1,500.00 | 962,600 |
| 2023-01-12 | 1,490.00 | 1,575.00 | 1,490.00 | 1,530.00 | 1,530.00 | 1,106,600 |
| 2023-01-11 | 1,540.00 | 1,775.00 | 1,435.00 | 1,490.00 | 1,490.00 | 5,409,600 |
| 2023-01-10 | 1,650.00 | 1,735.00 | 1,540.00 | 1,540.00 | 1,540.00 | 4,286,400 |
| 2023-01-09 | 1,340.00 | 1,655.00 | 1,325.00 | 1,655.00 | 1,655.00 | 8,360,700 |
| 2023-01-06 | 1,225.00 | 1,365.00 | 1,140.00 | 1,325.00 | 1,325.00 | 2,725,600 |
| 2023-01-05 | 1,310.00 | 1,385.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2,198,300 |
| 2023-01-04 | 1,395.00 | 1,440.00 | 1,290.00 | 1,310.00 | 1,310.00 | 2,690,800 |
| 2023-01-03 | 1,360.00 | 1,510.00 | 1,250.00 | 1,385.00 | 1,385.00 | 11,588,300 |
| 2023-01-02 | 1,155.00 | 1,375.00 | 1,125.00 | 1,340.00 | 1,340.00 | 13,131,000 |
| 2022-12-30 | 905.00 | 1,105.00 | 885.00 | 1,105.00 | 1,105.00 | 9,749,600 |
| 2022-12-29 | 920.00 | 930.00 | 880.00 | 885.00 | 885.00 | 1,658,400 |
| 2022-12-28 | 820.00 | 895.00 | 820.00 | 885.00 | 885.00 | 3,791,000 |
| 2022-12-27 | 850.00 | 870.00 | 795.00 | 810.00 | 810.00 | 1,385,400 |
| 2022-12-26 | 810.00 | 955.00 | 810.00 | 840.00 | 840.00 | 5,826,700 |
| 2022-12-23 | 865.00 | 885.00 | 805.00 | 810.00 | 810.00 | 1,191,000 |
| 2022-12-22 | 945.00 | 1,010.00 | 825.00 | 865.00 | 865.00 | 6,291,900 |
| 2022-12-21 | 700.00 | 885.00 | 700.00 | 885.00 | 885.00 | 7,285,200 |
| 2022-12-20 | 755.00 | 755.00 | 710.00 | 710.00 | 710.00 | 1,655,500 |
| 2022-12-19 | 810.00 | 810.00 | 760.00 | 760.00 | 760.00 | 588,700 |
| 2022-12-16 | 875.00 | 875.00 | 815.00 | 815.00 | 815.00 | 1,022,600 |
| 2022-12-15 | 805.00 | 915.00 | 780.00 | 875.00 | 875.00 | 1,951,500 |
| 2022-12-14 | 865.00 | 885.00 | 805.00 | 805.00 | 805.00 | 1,703,300 |
| 2022-12-13 | 925.00 | 925.00 | 865.00 | 865.00 | 865.00 | 1,971,800 |
| 2022-12-12 | 1,000.00 | 1,050.00 | 925.00 | 925.00 | 925.00 | 1,488,900 |
| 2022-12-09 | 945.00 | 1,120.00 | 900.00 | 990.00 | 990.00 | 5,011,100 |
| 2022-12-08 | 1,030.00 | 1,110.00 | 965.00 | 965.00 | 965.00 | 2,130,800 |
| 2022-12-07 | 1,200.00 | 1,385.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5,398,400 |
| 2022-12-06 | 830.00 | 1,110.00 | 830.00 | 1,110.00 | 1,110.00 | 9,726,700 |
| 2022-12-05 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 72,100 |
| 2022-12-02 | 1,025.00 | 1,025.00 | 955.00 | 955.00 | 955.00 | 144,800 |
| 2022-12-01 | 1,200.00 | 1,375.00 | 1,025.00 | 1,025.00 | 1,025.00 | 18,441,600 |
| 2022-11-30 | 950.00 | 1,100.00 | 945.00 | 1,100.00 | 1,100.00 | 6,033,100 |
| 2022-11-29 | 800.00 | 880.00 | 750.00 | 880.00 | 880.00 | 10,582,600 |
| 2022-11-28 | 570.00 | 705.00 | 570.00 | 705.00 | 705.00 | 7,416,400 |
| 2022-11-25 | 580.00 | 660.00 | 535.00 | 565.00 | 565.00 | 8,319,900 |
| 2022-11-24 | 424.00 | 530.00 | 424.00 | 530.00 | 530.00 | 3,408,100 |
| 2022-11-23 | 380.00 | 424.00 | 380.00 | 424.00 | 424.00 | 3,154,300 |
| 2022-11-22 | 300.00 | 340.00 | 300.00 | 340.00 | 340.00 | 6,344,900 |
| 2022-11-21 | 222.00 | 272.00 | 216.00 | 272.00 | 272.00 | 4,290,800 |
| 2022-11-18 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 651,700 |
| 2022-11-17 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 890,300 |
| 2022-11-16 | 218.00 | 224.00 | 214.00 | 216.00 | 216.00 | 1,246,000 |
| 2022-11-15 | 214.00 | 224.00 | 212.00 | 218.00 | 218.00 | 1,030,900 |
| 2022-11-14 | 208.00 | 230.00 | 202.00 | 212.00 | 212.00 | 2,567,200 |
| 2022-11-11 | 204.00 | 206.00 | 198.00 | 204.00 | 204.00 | 219,200 |
| 2022-11-10 | 202.00 | 212.00 | 193.00 | 200.00 | 200.00 | 1,042,200 |
| 2022-11-09 | 202.00 | 210.00 | 197.00 | 202.00 | 202.00 | 1,140,500 |
| 2022-11-08 | 194.00 | 204.00 | 192.00 | 204.00 | 204.00 | 1,218,100 |
| 2022-11-07 | 202.00 | 208.00 | 188.00 | 197.00 | 197.00 | 3,317,900 |
| 2022-11-04 | 208.00 | 250.00 | 198.00 | 202.00 | 202.00 | 3,781,500 |
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.