Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7,775.00 | 7,775.00 | 7,475.00 | 7,700.00 | 7,700.00 | 2,472,800 |
| 2026-07-24 | 6,775.00 | 7,475.00 | 6,775.00 | 7,475.00 | 7,475.00 | 5,489,600 |
| 2026-07-23 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,226,200 |
| 2026-07-22 | 6,925.00 | 6,950.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10,854,700 |
| 2026-07-21 | 5,775.00 | 6,325.00 | 5,775.00 | 6,325.00 | 6,325.00 | 3,166,300 |
| 2026-07-20 | 6,350.00 | 6,350.00 | 5,600.00 | 5,750.00 | 5,750.00 | 11,350,600 |
| 2026-07-17 | 5,650.00 | 6,150.00 | 5,500.00 | 6,150.00 | 6,150.00 | 10,463,100 |
| 2026-07-16 | 6,550.00 | 6,550.00 | 5,975.00 | 5,975.00 | 5,975.00 | 6,851,900 |
| 2026-07-15 | 6,925.00 | 6,925.00 | 6,625.00 | 6,625.00 | 6,625.00 | 2,886,200 |
| 2026-07-14 | 7,425.00 | 7,425.00 | 7,000.00 | 7,350.00 | 7,350.00 | 2,577,100 |
| 2026-07-13 | 7,400.00 | 7,400.00 | 7,125.00 | 7,400.00 | 7,400.00 | 2,824,700 |
| 2026-07-10 | 7,350.00 | 8,000.00 | 7,350.00 | 7,900.00 | 7,900.00 | 1,593,400 |
| 2026-07-09 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 756,800 |
| 2026-07-08 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 5,099,020 |
| 2026-07-07 | 6,722.88 | 6,722.88 | 6,722.88 | 6,722.88 | 6,722.88 | 582,367 |
| 2026-07-06 | 6,116.30 | 6,116.30 | 6,116.30 | 6,116.30 | 6,116.30 | 0 |
| 2026-07-03 | 6,116.30 | 6,116.30 | 6,116.30 | 6,116.30 | 6,116.30 | 0 |
| 2026-07-02 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0 |
| 2026-07-01 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0 |
| 2026-06-30 | 9,000.00 | 9,075.00 | 9,000.00 | 9,075.00 | 9,075.00 | 333,400 |
| 2026-06-29 | 9,125.00 | 9,250.00 | 9,125.00 | 9,250.00 | 9,250.00 | 338,100 |
| 2026-06-26 | 9,275.00 | 9,375.00 | 9,100.00 | 9,375.00 | 9,375.00 | 318,400 |
| 2026-06-25 | 9,275.00 | 9,775.00 | 9,275.00 | 9,775.00 | 9,775.00 | 289,800 |
| 2026-06-24 | 10,225.00 | 10,225.00 | 9,000.00 | 9,000.00 | 9,000.00 | 741,200 |
| 2026-06-23 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 413,100 |
| 2026-06-22 | 10,250.00 | 10,250.00 | 9,775.00 | 9,825.00 | 9,825.00 | 428,100 |
| 2026-06-19 | 10,500.00 | 10,500.00 | 10,375.00 | 10,375.00 | 10,375.00 | 372,300 |
| 2026-06-18 | 9,800.00 | 10,025.00 | 9,800.00 | 10,025.00 | 10,025.00 | 507,000 |
| 2026-06-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 924,100 |
| 2026-06-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2026-06-15 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,110,200 |
| 2026-06-12 | 9,250.00 | 9,900.00 | 9,250.00 | 9,725.00 | 9,725.00 | 521,200 |
| 2026-06-11 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 877,800 |
| 2026-06-10 | 10,225.00 | 10,225.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,782,200 |
| 2026-06-09 | 8,850.00 | 9,300.00 | 8,850.00 | 9,300.00 | 9,300.00 | 1,601,000 |
| 2026-06-08 | 9,000.00 | 9,000.00 | 8,475.00 | 8,475.00 | 8,475.00 | 4,732,200 |
| 2026-06-05 | 10,675.00 | 10,675.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,116,900 |
| 2026-06-04 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 772,100 |
| 2026-06-03 | 12,400.00 | 12,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,692,900 |
| 2026-06-02 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 898,800 |
| 2026-06-01 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 0 |
| 2026-05-29 | 12,225.00 | 12,325.00 | 12,225.00 | 12,325.00 | 12,325.00 | 1,743,700 |
| 2026-05-28 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 0 |
| 2026-05-27 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 0 |
| 2026-05-26 | 11,225.00 | 11,225.00 | 10,225.00 | 11,225.00 | 11,225.00 | 2,439,700 |
| 2026-05-25 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 311,100 |
| 2026-05-22 | 8,250.00 | 9,300.00 | 8,250.00 | 9,300.00 | 9,300.00 | 2,040,400 |
| 2026-05-21 | 9,000.00 | 9,000.00 | 8,475.00 | 8,475.00 | 8,475.00 | 1,408,400 |
| 2026-05-20 | 10,600.00 | 10,600.00 | 9,125.00 | 9,400.00 | 9,400.00 | 3,046,300 |
| 2026-05-19 | 11,225.00 | 11,250.00 | 10,125.00 | 10,125.00 | 10,125.00 | 967,000 |
| 2026-05-18 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 813,300 |
| 2026-05-15 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2026-05-14 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2026-05-13 | 12,500.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 583,900 |
| 2026-05-12 | 12,525.00 | 12,525.00 | 12,500.00 | 12,500.00 | 12,500.00 | 712,200 |
| 2026-05-11 | 12,525.00 | 12,975.00 | 12,525.00 | 12,975.00 | 12,975.00 | 438,600 |
| 2026-05-08 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 316,200 |
| 2026-05-07 | 13,675.00 | 13,675.00 | 13,400.00 | 13,400.00 | 13,400.00 | 376,300 |
| 2026-05-06 | 14,200.00 | 14,200.00 | 13,400.00 | 13,400.00 | 13,400.00 | 851,800 |
| 2026-05-05 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,571,500 |
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.