Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3,800.00 | 3,800.00 | 3,730.00 | 3,730.00 | 3,730.00 | 22,600 |
| 2025-08-13 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 6,400 |
| 2025-08-12 | 3,500.00 | 3,520.00 | 3,480.00 | 3,520.00 | 3,520.00 | 27,600 |
| 2025-08-11 | 3,460.00 | 3,460.00 | 3,200.00 | 3,200.00 | 3,200.00 | 19,600 |
| 2025-08-08 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 20,300 |
| 2025-08-07 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,900 |
| 2025-08-06 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 3,470.00 | 23,900 |
| 2025-08-05 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 7,000 |
| 2025-08-04 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 3,490.00 | 26,300 |
| 2025-08-01 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 3,500.00 | 22,700 |
| 2025-07-31 | 3,530.00 | 3,530.00 | 3,500.00 | 3,500.00 | 3,500.00 | 5,100 |
| 2025-07-30 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 20,700 |
| 2025-07-29 | 3,570.00 | 3,570.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,700 |
| 2025-07-28 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 7,600 |
| 2025-07-25 | 3,600.00 | 3,600.00 | 3,580.00 | 3,580.00 | 3,580.00 | 54,000 |
| 2025-07-24 | 3,690.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | 41,400 |
| 2025-07-23 | 3,700.00 | 3,700.00 | 3,500.00 | 3,690.00 | 3,690.00 | 38,100 |
| 2025-07-22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 93,000 |
| 2025-07-21 | 3,300.00 | 3,380.00 | 3,300.00 | 3,370.00 | 3,370.00 | 113,500 |
| 2025-07-18 | 3,070.00 | 3,100.00 | 3,070.00 | 3,080.00 | 3,080.00 | 67,100 |
| 2025-07-17 | 3,290.00 | 3,290.00 | 3,050.00 | 3,070.00 | 3,070.00 | 186,400 |
| 2025-07-16 | 3,540.00 | 3,540.00 | 3,380.00 | 3,380.00 | 3,380.00 | 12,800 |
| 2025-07-15 | 3,690.00 | 3,690.00 | 3,570.00 | 3,570.00 | 3,570.00 | 30,900 |
| 2025-07-14 | 3,720.00 | 3,720.00 | 3,600.00 | 3,600.00 | 3,600.00 | 5,400 |
| 2025-07-11 | 3,750.00 | 3,750.00 | 3,700.00 | 3,700.00 | 3,700.00 | 16,200 |
| 2025-07-10 | 3,770.00 | 3,780.00 | 3,750.00 | 3,760.00 | 3,760.00 | 13,700 |
| 2025-07-09 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 3,790.00 | 5,500 |
| 2025-07-08 | 4,050.00 | 4,050.00 | 3,800.00 | 3,800.00 | 3,800.00 | 36,300 |
| 2025-07-07 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 3,860.00 | 8,000 |
| 2025-07-04 | 3,940.00 | 3,940.00 | 3,870.00 | 3,870.00 | 3,870.00 | 6,900 |
| 2025-07-03 | 3,970.00 | 3,970.00 | 3,880.00 | 3,880.00 | 3,880.00 | 14,900 |
| 2025-07-02 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | 54,300 |
| 2025-07-01 | 3,870.00 | 4,020.00 | 3,870.00 | 4,020.00 | 4,020.00 | 32,000 |
| 2025-06-30 | 3,880.00 | 3,880.00 | 3,870.00 | 3,870.00 | 3,870.00 | 28,700 |
| 2025-06-26 | 3,860.00 | 3,890.00 | 3,610.00 | 3,890.00 | 3,890.00 | 46,200 |
| 2025-06-25 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 6,000 |
| 2025-06-24 | 4,090.00 | 4,090.00 | 3,900.00 | 3,910.00 | 3,910.00 | 86,200 |
| 2025-06-23 | 3,800.00 | 4,120.00 | 3,800.00 | 4,120.00 | 4,120.00 | 52,400 |
| 2025-06-20 | 4,040.00 | 4,040.00 | 3,780.00 | 4,000.00 | 4,000.00 | 72,200 |
| 2025-06-19 | 3,830.00 | 4,190.00 | 3,780.00 | 3,790.00 | 3,790.00 | 65,100 |
| 2025-06-18 | 3,940.00 | 4,190.00 | 3,840.00 | 4,190.00 | 4,190.00 | 49,800 |
| 2025-06-17 | 3,980.00 | 3,980.00 | 3,850.00 | 3,850.00 | 3,850.00 | 13,800 |
| 2025-06-16 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 3,980.00 | 51,700 |
| 2025-06-13 | 3,900.00 | 4,200.00 | 3,840.00 | 4,200.00 | 4,200.00 | 47,000 |
| 2025-06-12 | 4,000.00 | 4,000.00 | 3,930.00 | 3,930.00 | 3,930.00 | 18,100 |
| 2025-06-11 | 4,030.00 | 4,030.00 | 4,010.00 | 4,010.00 | 4,010.00 | 14,700 |
| 2025-06-10 | 4,050.00 | 4,250.00 | 4,010.00 | 4,010.00 | 4,010.00 | 87,100 |
| 2025-06-05 | 3,610.00 | 3,900.00 | 3,610.00 | 3,900.00 | 3,900.00 | 55,600 |
| 2025-06-04 | 3,620.00 | 3,620.00 | 3,610.00 | 3,610.00 | 3,610.00 | 268,700 |
| 2025-06-03 | 4,420.00 | 4,420.00 | 4,010.00 | 4,010.00 | 4,010.00 | 63,600 |
| 2025-06-02 | 4,470.00 | 4,610.00 | 4,450.00 | 4,450.00 | 4,450.00 | 114,400 |
| 2025-05-28 | 4,100.00 | 4,390.00 | 4,100.00 | 4,390.00 | 4,390.00 | 92,100 |
| 2025-05-27 | 3,900.00 | 4,180.00 | 3,900.00 | 4,100.00 | 4,100.00 | 156,000 |
| 2025-05-26 | 3,730.00 | 3,800.00 | 3,730.00 | 3,800.00 | 3,800.00 | 132,300 |
| 2025-05-23 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 43,500 |
| 2025-05-22 | 3,690.00 | 3,700.00 | 3,640.00 | 3,700.00 | 3,700.00 | 174,500 |
| 2025-05-21 | 3,650.00 | 3,700.00 | 3,650.00 | 3,700.00 | 3,700.00 | 45,300 |
| 2025-05-20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 184,200 |
| 2025-05-19 | 3,300.00 | 3,600.00 | 3,290.00 | 3,600.00 | 3,600.00 | 359,100 |
| 2025-05-16 | 3,750.00 | 3,750.00 | 3,650.00 | 3,650.00 | 3,650.00 | 34,400 |
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.