Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-31 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-29 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-25 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-23 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2024-10-21 | 5,225.00 | 5,225.00 | 5,200.00 | 5,200.00 | 5,200.00 | 490,400 |
| 2024-10-18 | 4,700.00 | 4,760.00 | 4,700.00 | 4,760.00 | 4,760.00 | 87,000 |
| 2024-10-17 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 4,330.00 | 85,100 |
| 2024-10-16 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 175,700 |
| 2024-10-15 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 50,200 |
| 2024-10-14 | 3,000.00 | 3,270.00 | 3,000.00 | 3,270.00 | 3,270.00 | 69,500 |
| 2024-10-11 | 2,750.00 | 2,980.00 | 2,750.00 | 2,980.00 | 2,980.00 | 104,700 |
| 2024-10-10 | 2,700.00 | 2,710.00 | 2,700.00 | 2,710.00 | 2,710.00 | 61,100 |
| 2024-10-09 | 2,580.00 | 2,610.00 | 2,580.00 | 2,610.00 | 2,610.00 | 40,000 |
| 2024-10-08 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 143,300 |
| 2024-10-07 | 2,340.00 | 2,340.00 | 2,330.00 | 2,340.00 | 2,340.00 | 34,400 |
| 2024-10-04 | 2,320.00 | 2,340.00 | 2,320.00 | 2,340.00 | 2,340.00 | 11,300 |
| 2024-10-03 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 16,800 |
| 2024-10-02 | 2,310.00 | 2,310.00 | 2,250.00 | 2,310.00 | 2,310.00 | 39,300 |
| 2024-10-01 | 2,580.00 | 2,580.00 | 2,340.00 | 2,340.00 | 2,340.00 | 32,100 |
| 2024-09-30 | 2,500.00 | 2,590.00 | 2,480.00 | 2,590.00 | 2,590.00 | 229,100 |
| 2024-09-27 | 2,380.00 | 2,380.00 | 2,360.00 | 2,360.00 | 2,360.00 | 79,200 |
| 2024-09-26 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 299,700 |
| 2024-09-25 | 1,620.00 | 1,980.00 | 1,620.00 | 1,980.00 | 1,980.00 | 365,000 |
| 2024-09-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 40,900 |
| 2024-09-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 149,100 |
| 2024-09-20 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 48,800 |
| 2024-09-19 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 506,800 |
| 2024-09-18 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 603,900 |
| 2024-09-17 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-13 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-12 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-11 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-10 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-09 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-06 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-05 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-04 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-03 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-09-02 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-08-30 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0 |
| 2024-08-29 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 542,600 |
| 2024-08-28 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0 |
| 2024-08-27 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 220,300 |
| 2024-08-26 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 77,900 |
| 2024-08-23 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 109,700 |
| 2024-08-22 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 210,000 |
| 2024-08-21 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 156,100 |
| 2024-08-20 | 1,330.00 | 1,420.00 | 1,330.00 | 1,420.00 | 1,420.00 | 77,700 |
| 2024-08-19 | 1,180.00 | 1,295.00 | 1,180.00 | 1,295.00 | 1,295.00 | 137,200 |
| 2024-08-16 | 1,180.00 | 1,215.00 | 1,150.00 | 1,180.00 | 1,180.00 | 150,800 |
| 2024-08-15 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 106,000 |
| 2024-08-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 37,400 |
| 2024-08-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 12,600 |
| 2024-08-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-08-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 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.