Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 254.00 | 254.00 | 242.00 | 252.00 | 252.00 | 18,400 |
| 2022-02-07 | 260.00 | 260.00 | 240.00 | 254.00 | 254.00 | 33,200 |
| 2022-02-04 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 3,500 |
| 2022-02-03 | 238.00 | 250.00 | 238.00 | 240.00 | 240.00 | 16,300 |
| 2022-02-02 | 252.00 | 252.00 | 238.00 | 252.00 | 252.00 | 36,400 |
| 2022-01-31 | 264.00 | 264.00 | 230.00 | 232.00 | 232.00 | 50,400 |
| 2022-01-28 | 250.00 | 250.00 | 238.00 | 244.00 | 244.00 | 17,300 |
| 2022-01-27 | 256.00 | 262.00 | 242.00 | 252.00 | 252.00 | 23,300 |
| 2022-01-26 | 242.00 | 258.00 | 242.00 | 256.00 | 256.00 | 22,100 |
| 2022-01-25 | 266.00 | 266.00 | 238.00 | 256.00 | 256.00 | 20,600 |
| 2022-01-24 | 260.00 | 260.00 | 230.00 | 246.00 | 246.00 | 35,500 |
| 2022-01-21 | 276.00 | 276.00 | 240.00 | 240.00 | 240.00 | 73,100 |
| 2022-01-20 | 278.00 | 278.00 | 240.00 | 256.00 | 256.00 | 37,100 |
| 2022-01-19 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | 67,900 |
| 2022-01-18 | 302.00 | 302.00 | 276.00 | 276.00 | 276.00 | 84,300 |
| 2022-01-17 | 330.00 | 350.00 | 276.00 | 282.00 | 282.00 | 488,800 |
| 2022-01-14 | 258.00 | 296.00 | 238.00 | 296.00 | 296.00 | 452,700 |
| 2022-01-13 | 250.00 | 250.00 | 222.00 | 238.00 | 238.00 | 50,000 |
| 2022-01-12 | 262.00 | 262.00 | 230.00 | 230.00 | 230.00 | 105,000 |
| 2022-01-11 | 280.00 | 280.00 | 242.00 | 242.00 | 242.00 | 81,000 |
| 2022-01-10 | 278.00 | 278.00 | 256.00 | 260.00 | 260.00 | 69,400 |
| 2022-01-07 | 282.00 | 282.00 | 250.00 | 258.00 | 258.00 | 65,900 |
| 2022-01-06 | 310.00 | 310.00 | 262.00 | 262.00 | 262.00 | 98,800 |
| 2022-01-05 | 274.00 | 302.00 | 274.00 | 280.00 | 280.00 | 335,400 |
| 2022-01-04 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 85,300 |
| 2022-01-03 | 336.00 | 336.00 | 314.00 | 314.00 | 314.00 | 30,400 |
| 2021-12-30 | 390.00 | 406.00 | 330.00 | 336.00 | 336.00 | 2,592,500 |
| 2021-12-29 | 282.00 | 326.00 | 260.00 | 326.00 | 326.00 | 697,600 |
| 2021-12-28 | 274.00 | 278.00 | 262.00 | 262.00 | 262.00 | 12,100 |
| 2021-12-27 | 284.00 | 284.00 | 248.00 | 254.00 | 254.00 | 17,700 |
| 2021-12-24 | 298.00 | 298.00 | 262.00 | 264.00 | 264.00 | 18,800 |
| 2021-12-23 | 286.00 | 286.00 | 264.00 | 278.00 | 278.00 | 8,700 |
| 2021-12-22 | 298.00 | 298.00 | 264.00 | 266.00 | 266.00 | 4,800 |
| 2021-12-21 | 292.00 | 292.00 | 276.00 | 278.00 | 278.00 | 4,300 |
| 2021-12-20 | 260.00 | 272.00 | 260.00 | 272.00 | 272.00 | 7,200 |
| 2021-12-17 | 290.00 | 290.00 | 256.00 | 256.00 | 256.00 | 10,800 |
| 2021-12-16 | 298.00 | 298.00 | 268.00 | 270.00 | 270.00 | 11,300 |
| 2021-12-15 | 292.00 | 292.00 | 268.00 | 278.00 | 278.00 | 10,200 |
| 2021-12-14 | 292.00 | 292.00 | 272.00 | 272.00 | 272.00 | 31,700 |
| 2021-12-13 | 282.00 | 282.00 | 262.00 | 272.00 | 272.00 | 23,200 |
| 2021-12-10 | 258.00 | 270.00 | 256.00 | 262.00 | 262.00 | 33,800 |
| 2021-12-09 | 292.00 | 292.00 | 258.00 | 272.00 | 272.00 | 41,800 |
| 2021-12-08 | 310.00 | 310.00 | 270.00 | 272.00 | 272.00 | 14,900 |
| 2021-12-07 | 318.00 | 318.00 | 278.00 | 290.00 | 290.00 | 6,200 |
| 2021-12-06 | 278.00 | 298.00 | 278.00 | 298.00 | 298.00 | 25,400 |
| 2021-12-03 | 318.00 | 318.00 | 278.00 | 278.00 | 278.00 | 7,600 |
| 2021-12-02 | 292.00 | 300.00 | 270.00 | 298.00 | 298.00 | 16,800 |
| 2021-12-01 | 312.00 | 312.00 | 272.00 | 272.00 | 272.00 | 24,700 |
| 2021-11-30 | 310.00 | 310.00 | 290.00 | 292.00 | 292.00 | 13,400 |
| 2021-11-29 | 310.00 | 310.00 | 274.00 | 290.00 | 290.00 | 2,200 |
| 2021-11-26 | 296.00 | 296.00 | 282.00 | 290.00 | 290.00 | 16,200 |
| 2021-11-25 | 300.00 | 300.00 | 262.00 | 276.00 | 276.00 | 4,200 |
| 2021-11-24 | 268.00 | 286.00 | 266.00 | 280.00 | 280.00 | 10,700 |
| 2021-11-23 | 300.00 | 300.00 | 266.00 | 266.00 | 266.00 | 29,300 |
| 2021-11-22 | 304.00 | 304.00 | 268.00 | 286.00 | 286.00 | 33,400 |
| 2021-11-19 | 300.00 | 300.00 | 278.00 | 284.00 | 284.00 | 17,100 |
| 2021-11-18 | 300.00 | 300.00 | 278.00 | 280.00 | 280.00 | 19,000 |
| 2021-11-17 | 318.00 | 318.00 | 278.00 | 280.00 | 280.00 | 15,000 |
| 2021-11-16 | 298.00 | 298.00 | 282.00 | 298.00 | 298.00 | 43,700 |
| 2021-11-15 | 314.00 | 314.00 | 278.00 | 278.00 | 278.00 | 13,400 |
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.