Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 204.00 | 214.00 | 200.00 | 200.00 | 200.00 | 1,306,000 |
| 2022-11-02 | 238.00 | 238.00 | 214.00 | 214.00 | 214.00 | 1,343,500 |
| 2022-11-01 | 244.00 | 250.00 | 228.00 | 228.00 | 228.00 | 1,362,300 |
| 2022-10-31 | 266.00 | 270.00 | 244.00 | 244.00 | 244.00 | 1,313,900 |
| 2022-10-28 | 268.00 | 274.00 | 254.00 | 262.00 | 262.00 | 282,100 |
| 2022-10-27 | 264.00 | 292.00 | 260.00 | 264.00 | 264.00 | 1,147,200 |
| 2022-10-26 | 278.00 | 288.00 | 264.00 | 264.00 | 264.00 | 709,300 |
| 2022-10-25 | 278.00 | 290.00 | 260.00 | 278.00 | 278.00 | 294,300 |
| 2022-10-24 | 298.00 | 308.00 | 278.00 | 278.00 | 278.00 | 641,800 |
| 2022-10-21 | 322.00 | 338.00 | 298.00 | 298.00 | 298.00 | 1,292,100 |
| 2022-10-20 | 298.00 | 372.00 | 298.00 | 320.00 | 320.00 | 1,730,900 |
| 2022-10-19 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | 201,100 |
| 2022-10-18 | 344.00 | 344.00 | 320.00 | 320.00 | 320.00 | 231,700 |
| 2022-10-17 | 344.00 | 428.00 | 344.00 | 344.00 | 344.00 | 235,300 |
| 2022-10-14 | 394.00 | 394.00 | 368.00 | 368.00 | 368.00 | 169,000 |
| 2022-10-13 | 422.00 | 422.00 | 394.00 | 394.00 | 394.00 | 105,700 |
| 2022-10-12 | 436.00 | 436.00 | 422.00 | 422.00 | 422.00 | 110,000 |
| 2022-10-11 | 486.00 | 498.00 | 452.00 | 452.00 | 452.00 | 320,700 |
| 2022-10-10 | 520.00 | 605.00 | 484.00 | 484.00 | 484.00 | 654,500 |
| 2022-10-07 | 555.00 | 575.00 | 520.00 | 520.00 | 520.00 | 199,600 |
| 2022-10-06 | 565.00 | 590.00 | 525.00 | 555.00 | 555.00 | 688,200 |
| 2022-10-05 | 545.00 | 620.00 | 545.00 | 560.00 | 560.00 | 767,000 |
| 2022-10-04 | 565.00 | 665.00 | 510.00 | 545.00 | 545.00 | 1,219,600 |
| 2022-10-03 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-09-30 | 470.00 | 545.00 | 470.00 | 545.00 | 545.00 | 1,108,400 |
| 2022-09-29 | 352.00 | 436.00 | 352.00 | 436.00 | 436.00 | 332,900 |
| 2022-09-28 | 284.00 | 350.00 | 280.00 | 350.00 | 350.00 | 773,200 |
| 2022-09-27 | 260.00 | 300.00 | 260.00 | 280.00 | 280.00 | 272,200 |
| 2022-09-26 | 264.00 | 288.00 | 260.00 | 264.00 | 264.00 | 19,800 |
| 2022-09-23 | 256.00 | 294.00 | 254.00 | 264.00 | 264.00 | 155,700 |
| 2022-09-22 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 15,800 |
| 2022-09-21 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 9,400 |
| 2022-09-20 | 250.00 | 260.00 | 250.00 | 254.00 | 254.00 | 28,400 |
| 2022-09-19 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 11,400 |
| 2022-09-16 | 256.00 | 262.00 | 248.00 | 262.00 | 262.00 | 1,000 |
| 2022-09-15 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 900 |
| 2022-09-14 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 25,500 |
| 2022-09-13 | 260.00 | 260.00 | 246.00 | 258.00 | 258.00 | 16,900 |
| 2022-09-12 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 11,300 |
| 2022-09-09 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,100 |
| 2022-09-08 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 8,000 |
| 2022-09-07 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 14,100 |
| 2022-09-06 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 4,100 |
| 2022-09-05 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-09-02 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 6,200 |
| 2022-09-01 | 260.00 | 268.00 | 258.00 | 268.00 | 268.00 | 1,900 |
| 2022-08-31 | 264.00 | 274.00 | 260.00 | 270.00 | 270.00 | 6,700 |
| 2022-08-30 | 268.00 | 280.00 | 268.00 | 276.00 | 276.00 | 1,300 |
| 2022-08-29 | 268.00 | 282.00 | 268.00 | 268.00 | 268.00 | 43,400 |
| 2022-08-26 | 262.00 | 268.00 | 252.00 | 268.00 | 268.00 | 2,400 |
| 2022-08-25 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 700 |
| 2022-08-24 | 262.00 | 266.00 | 256.00 | 264.00 | 264.00 | 3,300 |
| 2022-08-23 | 252.00 | 266.00 | 252.00 | 256.00 | 256.00 | 1,300 |
| 2022-08-22 | 278.00 | 278.00 | 260.00 | 268.00 | 268.00 | 14,900 |
| 2022-08-19 | 266.00 | 280.00 | 266.00 | 278.00 | 278.00 | 51,900 |
| 2022-08-18 | 268.00 | 282.00 | 260.00 | 282.00 | 282.00 | 1,200 |
| 2022-08-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2022-08-15 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| 2022-08-12 | 270.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1,400 |
| 2022-08-11 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
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.