Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 252.00 | 268.00 | 250.00 | 268.00 | 268.00 | 4,000 |
| 2022-05-12 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 400 |
| 2022-05-11 | 260.00 | 278.00 | 246.00 | 272.00 | 272.00 | 3,500 |
| 2022-05-10 | 282.00 | 318.00 | 258.00 | 264.00 | 264.00 | 15,400 |
| 2022-05-09 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 1,000 |
| 2022-04-28 | 256.00 | 266.00 | 244.00 | 266.00 | 266.00 | 26,500 |
| 2022-04-27 | 276.00 | 280.00 | 260.00 | 262.00 | 262.00 | 1,800 |
| 2022-04-26 | 246.00 | 266.00 | 246.00 | 266.00 | 266.00 | 5,500 |
| 2022-04-25 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 3,600 |
| 2022-04-22 | 270.00 | 300.00 | 252.00 | 280.00 | 280.00 | 52,100 |
| 2022-04-21 | 256.00 | 270.00 | 256.00 | 270.00 | 270.00 | 81,900 |
| 2022-04-20 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 15,100 |
| 2022-04-19 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | 4,900 |
| 2022-04-18 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 2,100 |
| 2022-04-14 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 3,900 |
| 2022-04-13 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 400 |
| 2022-04-12 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 4,000 |
| 2022-04-11 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 6,000 |
| 2022-04-08 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 6,500 |
| 2022-04-07 | 244.00 | 260.00 | 244.00 | 256.00 | 256.00 | 5,300 |
| 2022-04-06 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 20,600 |
| 2022-04-05 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 1,800 |
| 2022-04-04 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | 11,000 |
| 2022-04-01 | 252.00 | 256.00 | 242.00 | 254.00 | 254.00 | 1,100 |
| 2022-03-31 | 266.00 | 266.00 | 244.00 | 254.00 | 254.00 | 16,100 |
| 2022-03-30 | 262.00 | 270.00 | 240.00 | 256.00 | 256.00 | 11,100 |
| 2022-03-29 | 242.00 | 260.00 | 242.00 | 256.00 | 256.00 | 11,400 |
| 2022-03-28 | 246.00 | 256.00 | 240.00 | 256.00 | 256.00 | 9,000 |
| 2022-03-25 | 260.00 | 262.00 | 248.00 | 258.00 | 258.00 | 14,900 |
| 2022-03-24 | 260.00 | 268.00 | 246.00 | 260.00 | 260.00 | 14,700 |
| 2022-03-23 | 246.00 | 270.00 | 246.00 | 258.00 | 258.00 | 18,300 |
| 2022-03-22 | 240.00 | 256.00 | 240.00 | 246.00 | 246.00 | 19,100 |
| 2022-03-21 | 258.00 | 258.00 | 240.00 | 244.00 | 244.00 | 31,500 |
| 2022-03-18 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 95,700 |
| 2022-03-17 | 304.00 | 334.00 | 270.00 | 272.00 | 272.00 | 570,800 |
| 2022-03-16 | 234.00 | 290.00 | 234.00 | 290.00 | 290.00 | 483,900 |
| 2022-03-15 | 236.00 | 244.00 | 232.00 | 232.00 | 232.00 | 4,600 |
| 2022-03-14 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 600 |
| 2022-03-11 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 600 |
| 2022-03-10 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2,600 |
| 2022-03-09 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 4,600 |
| 2022-03-08 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 3,200 |
| 2022-03-07 | 230.00 | 246.00 | 230.00 | 244.00 | 244.00 | 10,500 |
| 2022-03-04 | 242.00 | 242.00 | 230.00 | 240.00 | 240.00 | 2,300 |
| 2022-03-02 | 244.00 | 244.00 | 230.00 | 242.00 | 242.00 | 1,300 |
| 2022-03-01 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 1,100 |
| 2022-02-25 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 300 |
| 2022-02-24 | 234.00 | 250.00 | 234.00 | 234.00 | 234.00 | 29,800 |
| 2022-02-23 | 248.00 | 248.00 | 238.00 | 246.00 | 246.00 | 19,600 |
| 2022-02-22 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 11,000 |
| 2022-02-21 | 256.00 | 256.00 | 240.00 | 242.00 | 242.00 | 34,200 |
| 2022-02-18 | 266.00 | 266.00 | 238.00 | 258.00 | 258.00 | 14,000 |
| 2022-02-17 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1,500 |
| 2022-02-16 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 4,300 |
| 2022-02-15 | 254.00 | 254.00 | 244.00 | 252.00 | 252.00 | 10,200 |
| 2022-02-14 | 260.00 | 260.00 | 238.00 | 258.00 | 258.00 | 22,900 |
| 2022-02-11 | 242.00 | 270.00 | 240.00 | 240.00 | 240.00 | 30,400 |
| 2022-02-10 | 248.00 | 254.00 | 236.00 | 254.00 | 254.00 | 4,800 |
| 2022-02-09 | 242.00 | 250.00 | 240.00 | 248.00 | 248.00 | 5,300 |
| 2022-02-08 | 254.00 | 254.00 | 242.00 | 252.00 | 252.00 | 18,400 |
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.