Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,570.00 | 2,570.00 | 2,560.00 | 2,570.00 | 2,570.00 | 352,000 |
| 2025-02-04 | 1,955.00 | 2,360.00 | 1,955.00 | 2,360.00 | 2,360.00 | 413,900 |
| 2025-02-03 | 1,990.00 | 2,170.00 | 1,990.00 | 2,170.00 | 2,170.00 | 385,000 |
| 2025-01-31 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 681,400 |
| 2025-01-30 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 192,500 |
| 2025-01-24 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 241,600 |
| 2025-01-23 | 2,990.00 | 2,990.00 | 2,700.00 | 2,700.00 | 2,700.00 | 126,700 |
| 2025-01-22 | 2,850.00 | 2,990.00 | 2,850.00 | 2,990.00 | 2,990.00 | 605,700 |
| 2025-01-21 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 292,300 |
| 2025-01-20 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 175,600 |
| 2025-01-17 | 3,800.00 | 3,800.00 | 3,510.00 | 3,510.00 | 3,510.00 | 200,300 |
| 2025-01-16 | 4,200.00 | 4,200.00 | 3,890.00 | 3,890.00 | 3,890.00 | 368,600 |
| 2025-01-15 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 264,400 |
| 2025-01-14 | 4,320.00 | 5,000.00 | 4,320.00 | 4,790.00 | 4,790.00 | 51,800 |
| 2025-01-13 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 51,100 |
| 2025-01-10 | 5,100.00 | 5,200.00 | 5,100.00 | 5,175.00 | 5,175.00 | 61,900 |
| 2025-01-09 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 171,400 |
| 2025-01-08 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | 40,500 |
| 2025-01-07 | 4,900.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,850.00 | 169,000 |
| 2025-01-06 | 4,980.00 | 4,980.00 | 4,970.00 | 4,970.00 | 4,970.00 | 272,000 |
| 2025-01-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11,300 |
| 2025-01-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 101,000 |
| 2024-12-30 | 4,890.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 140,000 |
| 2024-12-27 | 4,700.00 | 4,900.00 | 4,700.00 | 4,890.00 | 4,890.00 | 162,000 |
| 2024-12-24 | 4,050.00 | 4,700.00 | 4,050.00 | 4,700.00 | 4,700.00 | 224,800 |
| 2024-12-23 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 42,300 |
| 2024-12-20 | 4,600.00 | 4,700.00 | 4,550.00 | 4,700.00 | 4,700.00 | 101,200 |
| 2024-12-19 | 4,860.00 | 4,860.00 | 4,680.00 | 4,680.00 | 4,680.00 | 11,900 |
| 2024-12-18 | 5,000.00 | 5,000.00 | 4,870.00 | 4,870.00 | 4,870.00 | 66,500 |
| 2024-12-17 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 54,900 |
| 2024-12-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 90,000 |
| 2024-12-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 60,700 |
| 2024-12-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 120,900 |
| 2024-12-11 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 104,000 |
| 2024-12-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 107,000 |
| 2024-12-09 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 416,700 |
| 2024-12-06 | 4,620.00 | 4,900.00 | 4,620.00 | 4,900.00 | 4,900.00 | 360,500 |
| 2024-12-05 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 208,800 |
| 2024-12-04 | 5,000.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,850.00 | 273,800 |
| 2024-12-03 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 862,500 |
| 2024-12-02 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 362,400 |
| 2024-11-29 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 127,100 |
| 2024-11-28 | 4,750.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | 184,200 |
| 2024-11-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 538,100 |
| 2024-11-25 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 448,000 |
| 2024-11-22 | 4,150.00 | 4,340.00 | 4,150.00 | 4,340.00 | 4,340.00 | 691,100 |
| 2024-11-21 | 3,970.00 | 4,800.00 | 3,970.00 | 3,970.00 | 3,970.00 | 302,800 |
| 2024-11-20 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 115,000 |
| 2024-11-19 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 234,300 |
| 2024-11-18 | 4,440.00 | 4,450.00 | 4,440.00 | 4,450.00 | 4,450.00 | 131,200 |
| 2024-11-15 | 3,690.00 | 4,050.00 | 3,690.00 | 4,050.00 | 4,050.00 | 368,900 |
| 2024-11-14 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 374,200 |
| 2024-11-13 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 119,200 |
| 2024-11-12 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 98,600 |
| 2024-11-11 | 5,500.00 | 5,500.00 | 5,050.00 | 5,050.00 | 5,050.00 | 57,200 |
| 2024-11-08 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 234,300 |
| 2024-11-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-11-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-11-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-11-04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 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.