Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 268.00 | 284.00 | 268.00 | 276.00 | 276.00 | 23,400 |
| 2022-08-09 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 6,200 |
| 2022-08-08 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 23,600 |
| 2022-08-05 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 6,500 |
| 2022-08-04 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-08-03 | 250.00 | 268.00 | 250.00 | 268.00 | 268.00 | 200 |
| 2022-08-02 | 248.00 | 268.00 | 248.00 | 268.00 | 268.00 | 2,100 |
| 2022-08-01 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | 400 |
| 2022-07-29 | 274.00 | 282.00 | 270.00 | 270.00 | 270.00 | 4,400 |
| 2022-07-28 | 270.00 | 274.00 | 262.00 | 274.00 | 274.00 | 9,600 |
| 2022-07-27 | 278.00 | 280.00 | 264.00 | 274.00 | 274.00 | 2,400 |
| 2022-07-26 | 264.00 | 280.00 | 264.00 | 280.00 | 280.00 | 3,700 |
| 2022-07-25 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | 2,400 |
| 2022-07-22 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 1,500 |
| 2022-07-21 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 400 |
| 2022-07-20 | 266.00 | 266.00 | 256.00 | 266.00 | 266.00 | 3,300 |
| 2022-07-19 | 256.00 | 270.00 | 256.00 | 270.00 | 270.00 | 1,000 |
| 2022-07-18 | 278.00 | 288.00 | 254.00 | 274.00 | 274.00 | 2,600 |
| 2022-07-15 | 270.00 | 272.00 | 254.00 | 272.00 | 272.00 | 4,300 |
| 2022-07-14 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| 2022-07-13 | 274.00 | 290.00 | 256.00 | 274.00 | 274.00 | 3,100 |
| 2022-07-12 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 100 |
| 2022-07-11 | 268.00 | 280.00 | 268.00 | 280.00 | 280.00 | 3,600 |
| 2022-07-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2022-07-07 | 264.00 | 272.00 | 254.00 | 270.00 | 270.00 | 2,400 |
| 2022-07-06 | 280.00 | 330.00 | 250.00 | 262.00 | 262.00 | 13,400 |
| 2022-07-05 | 260.00 | 278.00 | 260.00 | 268.00 | 268.00 | 11,300 |
| 2022-07-04 | 264.00 | 278.00 | 260.00 | 260.00 | 260.00 | 9,000 |
| 2022-07-01 | 252.00 | 268.00 | 252.00 | 258.00 | 258.00 | 7,500 |
| 2022-06-30 | 278.00 | 278.00 | 258.00 | 270.00 | 270.00 | 3,700 |
| 2022-06-29 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 1,200 |
| 2022-06-28 | 268.00 | 272.00 | 260.00 | 268.00 | 268.00 | 9,600 |
| 2022-06-27 | 250.00 | 272.00 | 250.00 | 272.00 | 272.00 | 79,500 |
| 2022-06-24 | 246.00 | 268.00 | 246.00 | 268.00 | 268.00 | 1,000 |
| 2022-06-23 | 270.00 | 278.00 | 242.00 | 250.00 | 250.00 | 23,700 |
| 2022-06-22 | 270.00 | 274.00 | 252.00 | 256.00 | 256.00 | 24,300 |
| 2022-06-21 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 2,000 |
| 2022-06-20 | 278.00 | 278.00 | 250.00 | 276.00 | 276.00 | 600 |
| 2022-06-17 | 256.00 | 264.00 | 240.00 | 264.00 | 264.00 | 7,100 |
| 2022-06-16 | 256.00 | 270.00 | 256.00 | 256.00 | 256.00 | 15,400 |
| 2022-06-15 | 274.00 | 274.00 | 256.00 | 274.00 | 274.00 | 1,300 |
| 2022-06-14 | 256.00 | 274.00 | 256.00 | 274.00 | 274.00 | 14,000 |
| 2022-06-13 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1,300 |
| 2022-06-10 | 286.00 | 288.00 | 264.00 | 274.00 | 274.00 | 16,100 |
| 2022-06-09 | 260.00 | 272.00 | 256.00 | 272.00 | 272.00 | 1,700 |
| 2022-06-08 | 272.00 | 272.00 | 254.00 | 272.00 | 272.00 | 1,900 |
| 2022-06-07 | 264.00 | 288.00 | 264.00 | 272.00 | 272.00 | 1,600 |
| 2022-06-06 | 268.00 | 268.00 | 252.00 | 266.00 | 266.00 | 11,300 |
| 2022-06-03 | 262.00 | 268.00 | 254.00 | 268.00 | 268.00 | 2,400 |
| 2022-06-02 | 268.00 | 268.00 | 254.00 | 268.00 | 268.00 | 1,600 |
| 2022-05-31 | 266.00 | 294.00 | 266.00 | 268.00 | 268.00 | 6,900 |
| 2022-05-30 | 268.00 | 268.00 | 250.00 | 266.00 | 266.00 | 4,000 |
| 2022-05-27 | 248.00 | 300.00 | 248.00 | 268.00 | 268.00 | 26,500 |
| 2022-05-25 | 264.00 | 264.00 | 248.00 | 248.00 | 248.00 | 200 |
| 2022-05-24 | 268.00 | 268.00 | 250.00 | 266.00 | 266.00 | 1,700 |
| 2022-05-23 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-05-20 | 270.00 | 270.00 | 254.00 | 268.00 | 268.00 | 5,800 |
| 2022-05-19 | 262.00 | 270.00 | 246.00 | 270.00 | 270.00 | 1,800 |
| 2022-05-18 | 262.00 | 264.00 | 248.00 | 262.00 | 262.00 | 2,700 |
| 2022-05-17 | 264.00 | 264.00 | 252.00 | 264.00 | 264.00 | 1,300 |
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.