Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SINI.JK stock page

Singaraja Putra historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-066,050.006,425.006,050.006,375.006,375.0039,800
2025-11-056,450.006,450.005,900.005,900.005,900.0094,700
2025-11-047,200.007,200.005,900.005,900.005,900.001,155,300
2025-11-036,550.006,550.006,550.006,550.006,550.00945,100
2025-10-315,975.005,975.005,975.005,975.005,975.001,852,000
2025-10-304,970.005,450.004,970.005,450.005,450.00550,500
2025-10-294,980.004,980.004,970.004,970.004,970.00100,300
2025-10-284,900.005,000.004,900.004,970.004,970.0083,400
2025-10-274,970.004,970.004,900.004,900.004,900.0029,800
2025-10-245,000.005,000.004,970.004,970.004,970.00249,600
2025-10-234,700.005,000.004,700.004,900.004,900.00129,800
2025-10-224,950.004,950.004,700.004,700.004,700.0035,000
2025-10-214,600.004,610.004,600.004,610.004,610.0091,500
2025-10-204,980.004,980.004,980.004,980.004,980.0052,800
2025-10-175,000.005,000.004,950.004,950.004,950.0015,500
2025-10-165,050.005,050.004,550.005,000.005,000.0061,500
2025-10-155,050.005,050.005,050.005,050.005,050.0041,700
2025-10-145,750.005,750.005,600.005,600.005,600.00238,400
2025-10-135,175.005,675.005,175.005,675.005,675.00159,400
2025-10-104,700.005,175.004,700.005,175.005,175.00193,300
2025-10-094,800.005,000.004,720.004,720.004,720.0050,200
2025-10-084,600.004,800.004,580.004,800.004,800.00320,200
2025-10-074,700.004,700.004,360.004,600.004,600.00165,300
2025-10-064,840.004,840.004,810.004,840.004,840.00304,300
2025-10-034,000.004,400.004,000.004,400.004,400.00392,800
2025-10-023,990.004,000.003,990.004,000.004,000.0070,100
2025-10-014,000.004,000.003,990.003,990.003,990.00175,800
2025-09-304,000.004,000.004,000.004,000.004,000.00125,800
2025-09-293,900.003,900.003,900.003,900.003,900.00157,300
2025-09-263,900.003,900.003,900.003,900.003,900.0010,900
2025-09-253,900.003,900.003,900.003,900.003,900.005,100
2025-09-243,980.003,980.003,900.003,970.003,970.0083,200
2025-09-233,990.003,990.003,980.003,980.003,980.0017,700
2025-09-223,840.004,000.003,840.003,990.003,990.0029,600
2025-09-193,890.003,890.003,880.003,880.003,880.0017,700
2025-09-183,900.003,900.003,800.003,890.003,890.0045,300
2025-09-173,900.003,900.003,900.003,900.003,900.0022,700
2025-09-164,020.004,020.003,900.003,900.003,900.0030,000
2025-09-154,100.004,150.004,020.004,020.004,020.00143,000
2025-09-123,700.003,800.003,700.003,800.003,800.00105,900
2025-09-113,710.003,710.003,700.003,700.003,700.0020,300
2025-09-103,740.003,740.003,710.003,710.003,710.001,500
2025-09-093,740.003,740.003,740.003,740.003,740.0018,100
2025-09-083,790.003,790.003,790.003,790.003,790.0048,700
2025-09-053,790.003,790.003,790.003,790.003,790.000
2025-09-043,580.003,790.003,580.003,790.003,790.0039,400
2025-09-033,650.003,650.003,620.003,620.003,620.00536,900
2025-09-023,700.003,700.003,650.003,650.003,650.0055,700
2025-09-013,550.003,600.003,500.003,600.003,600.0013,600
2025-08-293,620.003,620.003,600.003,600.003,600.0016,400
2025-08-283,500.003,640.003,500.003,640.003,640.0023,900
2025-08-273,600.003,650.003,590.003,590.003,590.0021,800
2025-08-263,500.003,900.003,500.003,600.003,600.0032,100
2025-08-253,600.003,600.003,550.003,550.003,550.0066,800
2025-08-223,650.003,650.003,650.003,650.003,650.00500
2025-08-213,520.003,690.003,520.003,680.003,680.004,300
2025-08-203,700.003,700.003,640.003,640.003,640.008,400
2025-08-193,700.003,720.003,700.003,710.003,710.0039,400
2025-08-183,700.003,700.003,700.003,700.003,700.000
2025-08-153,720.003,720.003,700.003,700.003,700.001,800
← NewerPage 5 of 21 · 1,219 trading daysOlder →

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.