Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 13,250.00 | 13,250.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,083,300 |
| 2026-05-01 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2026-04-30 | 13,475.00 | 13,475.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,854,600 |
| 2026-04-29 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,671,400 |
| 2026-04-28 | 14,500.00 | 14,975.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,009,100 |
| 2026-04-27 | 14,675.00 | 14,675.00 | 14,500.00 | 14,500.00 | 14,500.00 | 887,400 |
| 2026-04-24 | 15,300.00 | 15,300.00 | 14,675.00 | 14,675.00 | 14,675.00 | 1,595,900 |
| 2026-04-23 | 17,500.00 | 17,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,149,900 |
| 2026-04-22 | 18,500.00 | 18,500.00 | 18,000.00 | 18,025.00 | 18,025.00 | 1,043,400 |
| 2026-04-21 | 16,500.00 | 18,000.00 | 16,500.00 | 18,000.00 | 18,000.00 | 1,184,400 |
| 2026-04-20 | 18,250.00 | 18,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,763,300 |
| 2026-04-17 | 18,200.00 | 18,250.00 | 18,175.00 | 18,250.00 | 18,250.00 | 5,982,800 |
| 2026-04-16 | 15,000.00 | 16,600.00 | 14,475.00 | 16,600.00 | 16,600.00 | 1,312,400 |
| 2026-04-15 | 16,500.00 | 16,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 635,300 |
| 2026-04-14 | 15,000.00 | 15,800.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1,013,300 |
| 2026-04-13 | 12,675.00 | 14,400.00 | 12,675.00 | 14,375.00 | 14,375.00 | 1,218,000 |
| 2026-04-10 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1,188,300 |
| 2026-04-09 | 12,000.00 | 12,500.00 | 11,850.00 | 12,500.00 | 12,500.00 | 751,300 |
| 2026-04-08 | 11,250.00 | 11,800.00 | 11,075.00 | 11,800.00 | 11,800.00 | 397,400 |
| 2026-04-07 | 10,750.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 119,800 |
| 2026-04-06 | 11,125.00 | 11,125.00 | 10,750.00 | 10,750.00 | 10,750.00 | 294,500 |
| 2026-04-02 | 11,125.00 | 11,500.00 | 11,100.00 | 11,125.00 | 11,125.00 | 198,800 |
| 2026-04-01 | 11,800.00 | 12,025.00 | 11,300.00 | 12,025.00 | 12,025.00 | 192,800 |
| 2026-03-31 | 11,300.00 | 11,300.00 | 11,075.00 | 11,075.00 | 11,075.00 | 116,400 |
| 2026-03-30 | 11,450.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 160,400 |
| 2026-03-27 | 11,725.00 | 11,725.00 | 11,500.00 | 11,600.00 | 11,600.00 | 53,000 |
| 2026-03-26 | 11,450.00 | 12,000.00 | 11,425.00 | 11,700.00 | 11,700.00 | 77,400 |
| 2026-03-25 | 11,100.00 | 11,450.00 | 11,100.00 | 11,450.00 | 11,450.00 | 241,700 |
| 2026-03-17 | 10,975.00 | 11,500.00 | 10,975.00 | 11,500.00 | 11,500.00 | 126,600 |
| 2026-03-16 | 10,000.00 | 10,975.00 | 10,000.00 | 10,975.00 | 10,975.00 | 221,500 |
| 2026-03-13 | 10,175.00 | 10,525.00 | 10,175.00 | 10,525.00 | 10,525.00 | 469,400 |
| 2026-03-12 | 11,000.00 | 11,850.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,002,700 |
| 2026-03-11 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 509,400 |
| 2026-03-10 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 325,000 |
| 2026-03-09 | 8,925.00 | 9,200.00 | 8,925.00 | 8,925.00 | 8,925.00 | 3,367,600 |
| 2026-03-06 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,238,600 |
| 2026-03-05 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 602,000 |
| 2026-03-04 | 11,000.00 | 11,125.00 | 10,825.00 | 10,825.00 | 10,825.00 | 1,437,200 |
| 2026-03-03 | 13,000.00 | 13,000.00 | 11,325.00 | 12,025.00 | 12,025.00 | 872,700 |
| 2026-03-02 | 12,550.00 | 13,700.00 | 12,425.00 | 12,425.00 | 12,425.00 | 2,563,900 |
| 2026-02-27 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 358,700 |
| 2026-02-26 | 13,300.00 | 13,800.00 | 13,000.00 | 13,100.00 | 13,100.00 | 995,600 |
| 2026-02-25 | 13,625.00 | 14,000.00 | 13,625.00 | 13,900.00 | 13,900.00 | 393,800 |
| 2026-02-24 | 14,000.00 | 14,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | 995,900 |
| 2026-02-23 | 13,850.00 | 14,500.00 | 13,850.00 | 14,350.00 | 14,350.00 | 1,120,500 |
| 2026-02-20 | 15,800.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 521,100 |
| 2026-02-19 | 15,800.00 | 15,900.00 | 15,025.00 | 15,900.00 | 15,900.00 | 773,700 |
| 2026-02-18 | 14,800.00 | 16,500.00 | 14,800.00 | 15,900.00 | 15,900.00 | 1,107,800 |
| 2026-02-13 | 16,400.00 | 16,425.00 | 16,400.00 | 16,425.00 | 16,425.00 | 2,581,700 |
| 2026-02-12 | 13,500.00 | 14,950.00 | 13,000.00 | 14,950.00 | 14,950.00 | 4,266,300 |
| 2026-02-11 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 770,100 |
| 2026-02-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 6,417,100 |
| 2026-02-09 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 303,400 |
| 2026-02-06 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 741,000 |
| 2026-02-05 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 159,800 |
| 2026-02-04 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | 161,600 |
| 2026-02-03 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 337,700 |
| 2026-02-02 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-30 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-29 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 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.