Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3,770.00 | 3,780.00 | 3,760.00 | 3,760.00 | 3,760.00 | 67,000 |
| 2025-05-14 | 3,800.00 | 3,800.00 | 3,780.00 | 3,780.00 | 3,780.00 | 142,200 |
| 2025-05-09 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 169,700 |
| 2025-05-08 | 3,000.00 | 3,190.00 | 2,920.00 | 3,190.00 | 3,190.00 | 493,600 |
| 2025-05-07 | 2,910.00 | 2,910.00 | 2,900.00 | 2,910.00 | 2,910.00 | 373,800 |
| 2025-05-06 | 2,900.00 | 2,900.00 | 2,880.00 | 2,880.00 | 2,880.00 | 111,400 |
| 2025-05-05 | 2,790.00 | 2,810.00 | 2,790.00 | 2,810.00 | 2,810.00 | 89,200 |
| 2025-05-02 | 2,700.00 | 2,700.00 | 2,690.00 | 2,700.00 | 2,700.00 | 101,800 |
| 2025-04-30 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | 88,000 |
| 2025-04-29 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 42,600 |
| 2025-04-28 | 2,460.00 | 2,500.00 | 2,460.00 | 2,500.00 | 2,500.00 | 17,900 |
| 2025-04-25 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 121,300 |
| 2025-04-24 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 11,300 |
| 2025-04-23 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 7,600 |
| 2025-04-22 | 2,350.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,400.00 | 55,300 |
| 2025-04-21 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 47,700 |
| 2025-04-17 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 59,700 |
| 2025-04-16 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 54,000 |
| 2025-04-15 | 2,360.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | 45,000 |
| 2025-04-14 | 2,430.00 | 2,430.00 | 2,190.00 | 2,190.00 | 2,190.00 | 49,900 |
| 2025-04-11 | 2,500.00 | 2,500.00 | 2,430.00 | 2,430.00 | 2,430.00 | 24,200 |
| 2025-04-10 | 2,600.00 | 2,600.00 | 2,450.00 | 2,500.00 | 2,500.00 | 84,400 |
| 2025-04-09 | 2,550.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | 148,300 |
| 2025-04-08 | 2,700.00 | 2,700.00 | 2,430.00 | 2,430.00 | 2,430.00 | 95,000 |
| 2025-03-27 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 168,400 |
| 2025-03-26 | 2,460.00 | 2,460.00 | 2,390.00 | 2,460.00 | 2,460.00 | 358,200 |
| 2025-03-25 | 2,340.00 | 2,340.00 | 2,240.00 | 2,240.00 | 2,240.00 | 22,800 |
| 2025-03-24 | 2,380.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,340.00 | 53,400 |
| 2025-03-21 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 5,200 |
| 2025-03-20 | 2,390.00 | 2,390.00 | 2,380.00 | 2,380.00 | 2,380.00 | 19,100 |
| 2025-03-19 | 2,480.00 | 2,490.00 | 2,390.00 | 2,390.00 | 2,390.00 | 55,100 |
| 2025-03-18 | 2,490.00 | 2,490.00 | 2,480.00 | 2,480.00 | 2,480.00 | 69,700 |
| 2025-03-17 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | 82,700 |
| 2025-03-14 | 2,800.00 | 2,800.00 | 2,500.00 | 2,500.00 | 2,500.00 | 49,200 |
| 2025-03-13 | 2,350.00 | 2,550.00 | 2,350.00 | 2,550.00 | 2,550.00 | 92,000 |
| 2025-03-12 | 2,100.00 | 2,560.00 | 2,100.00 | 2,560.00 | 2,560.00 | 35,600 |
| 2025-03-11 | 2,350.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,330.00 | 104,800 |
| 2025-03-10 | 2,580.00 | 2,580.00 | 2,350.00 | 2,350.00 | 2,350.00 | 134,000 |
| 2025-03-07 | 2,750.00 | 2,750.00 | 2,600.00 | 2,600.00 | 2,600.00 | 121,500 |
| 2025-03-06 | 2,650.00 | 2,650.00 | 2,600.00 | 2,600.00 | 2,600.00 | 78,000 |
| 2025-03-05 | 2,650.00 | 2,750.00 | 2,630.00 | 2,630.00 | 2,630.00 | 102,500 |
| 2025-03-04 | 2,720.00 | 2,720.00 | 2,650.00 | 2,650.00 | 2,650.00 | 84,400 |
| 2025-03-03 | 2,730.00 | 2,730.00 | 2,720.00 | 2,720.00 | 2,720.00 | 25,800 |
| 2025-02-28 | 2,520.00 | 2,730.00 | 2,520.00 | 2,730.00 | 2,730.00 | 123,600 |
| 2025-02-27 | 2,870.00 | 2,870.00 | 2,630.00 | 2,800.00 | 2,800.00 | 33,500 |
| 2025-02-26 | 2,600.00 | 2,920.00 | 2,420.00 | 2,920.00 | 2,920.00 | 207,100 |
| 2025-02-25 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 82,400 |
| 2025-02-24 | 3,240.00 | 3,240.00 | 2,970.00 | 2,970.00 | 2,970.00 | 61,900 |
| 2025-02-21 | 3,300.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 103,900 |
| 2025-02-20 | 3,390.00 | 3,390.00 | 3,300.00 | 3,300.00 | 3,300.00 | 50,100 |
| 2025-02-19 | 3,280.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 191,100 |
| 2025-02-18 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 202,500 |
| 2025-02-17 | 2,520.00 | 2,760.00 | 2,520.00 | 2,760.00 | 2,760.00 | 191,500 |
| 2025-02-14 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 343,300 |
| 2025-02-13 | 2,530.00 | 2,540.00 | 2,510.00 | 2,510.00 | 2,510.00 | 56,200 |
| 2025-02-12 | 2,500.00 | 2,540.00 | 2,500.00 | 2,530.00 | 2,530.00 | 145,200 |
| 2025-02-11 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 17,200 |
| 2025-02-10 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 91,300 |
| 2025-02-07 | 2,800.00 | 2,850.00 | 2,800.00 | 2,840.00 | 2,840.00 | 110,400 |
| 2025-02-06 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 384,500 |
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.