Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-28 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-27 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-26 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-23 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-22 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-21 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-20 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0 |
| 2026-01-19 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,320,400 |
| 2026-01-16 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 0 |
| 2026-01-15 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 306,500 |
| 2026-01-14 | 15,800.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 5,776,200 |
| 2026-01-13 | 14,500.00 | 14,500.00 | 14,475.00 | 14,475.00 | 14,475.00 | 9,819,000 |
| 2026-01-12 | 14,225.00 | 14,225.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,263,000 |
| 2026-01-09 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 10,696,200 |
| 2026-01-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,318,000 |
| 2026-01-07 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | 8,454,600 |
| 2026-01-06 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,481,800 |
| 2026-01-05 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 5,975,800 |
| 2026-01-02 | 15,725.00 | 15,725.00 | 15,100.00 | 15,100.00 | 15,100.00 | 3,672,100 |
| 2026-01-01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2025-12-31 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2025-12-30 | 15,725.00 | 15,725.00 | 14,500.00 | 14,500.00 | 14,500.00 | 6,042,900 |
| 2025-12-29 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 176,200 |
| 2025-12-26 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2025-12-25 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2025-12-24 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 346,100 |
| 2025-12-23 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 552,700 |
| 2025-12-22 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 618,100 |
| 2025-12-19 | 8,900.00 | 9,775.00 | 8,900.00 | 9,775.00 | 9,775.00 | 221,500 |
| 2025-12-18 | 9,050.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | 280,600 |
| 2025-12-17 | 9,700.00 | 9,700.00 | 9,150.00 | 9,200.00 | 9,200.00 | 60,700 |
| 2025-12-16 | 10,700.00 | 10,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 59,500 |
| 2025-12-15 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 112,700 |
| 2025-12-12 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 88,700 |
| 2025-12-11 | 8,475.00 | 8,475.00 | 8,100.00 | 8,100.00 | 8,100.00 | 291,000 |
| 2025-12-10 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 43,800 |
| 2025-12-09 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 108,400 |
| 2025-12-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-12-05 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-12-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-12-03 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-12-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-12-01 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-11-25 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 332,300 |
| 2025-11-24 | 9,375.00 | 9,375.00 | 9,175.00 | 9,200.00 | 9,200.00 | 207,300 |
| 2025-11-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-11-20 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 340,900 |
| 2025-11-19 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | 651,900 |
| 2025-11-18 | 6,750.00 | 7,300.00 | 6,750.00 | 7,300.00 | 7,300.00 | 651,300 |
| 2025-11-17 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | 268,500 |
| 2025-11-14 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 204,900 |
| 2025-11-13 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | 210,100 |
| 2025-11-12 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | 337,800 |
| 2025-11-11 | 7,175.00 | 7,175.00 | 6,975.00 | 6,975.00 | 6,975.00 | 287,900 |
| 2025-11-10 | 7,400.00 | 7,400.00 | 6,850.00 | 7,050.00 | 7,050.00 | 816,000 |
| 2025-11-07 | 6,950.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | 205,000 |
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.