Singaraja Putra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 215,900 |
| 2026-10-16 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 1,347,700 |
| 2026-10-15 | 14,200.00 | 14,600.00 | 13,475.00 | 14,075.00 | 14,075.00 | 10,820,200 |
| 2026-10-14 | 14,675.00 | 15,775.00 | 14,200.00 | 14,550.00 | 14,550.00 | 10,912,400 |
| 2026-10-13 | 13,450.00 | 14,750.00 | 13,125.00 | 14,250.00 | 14,250.00 | 11,233,300 |
| 2026-10-12 | 15,825.00 | 16,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 20,278,800 |
| 2026-10-09 | 15,000.00 | 16,100.00 | 13,525.00 | 15,800.00 | 15,800.00 | 13,766,800 |
| 2026-10-08 | 16,800.00 | 16,825.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9,665,000 |
| 2026-10-07 | 16,400.00 | 16,800.00 | 16,075.00 | 16,750.00 | 16,750.00 | 5,604,400 |
| 2026-10-06 | 16,625.00 | 17,250.00 | 16,375.00 | 16,500.00 | 16,500.00 | 5,121,100 |
| 2026-10-05 | 15,850.00 | 17,025.00 | 15,800.00 | 16,625.00 | 16,625.00 | 9,879,900 |
| 2026-10-02 | 17,500.00 | 17,875.00 | 15,800.00 | 15,850.00 | 15,850.00 | 16,269,900 |
| 2026-10-01 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2026-09-30 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2026-09-29 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2026-09-28 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2026-09-25 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2026-09-24 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2026-09-23 | 16,050.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | 16,621,600 |
| 2026-09-22 | 16,200.00 | 16,850.00 | 15,450.00 | 16,050.00 | 16,050.00 | 9,302,700 |
| 2026-09-21 | 16,900.00 | 17,300.00 | 16,050.00 | 16,450.00 | 16,450.00 | 6,320,700 |
| 2026-09-18 | 16,950.00 | 17,800.00 | 16,325.00 | 16,900.00 | 16,900.00 | 12,231,600 |
| 2026-09-17 | 14,425.00 | 16,800.00 | 14,250.00 | 16,800.00 | 16,800.00 | 20,753,600 |
| 2026-09-16 | 13,275.00 | 14,800.00 | 13,250.00 | 14,475.00 | 14,475.00 | 11,573,300 |
| 2026-09-15 | 13,975.00 | 13,975.00 | 13,350.00 | 13,350.00 | 13,350.00 | 5,316,600 |
| 2026-09-14 | 13,100.00 | 13,825.00 | 12,975.00 | 13,750.00 | 13,750.00 | 11,920,000 |
| 2026-09-11 | 13,500.00 | 13,875.00 | 12,825.00 | 13,100.00 | 13,100.00 | 13,159,700 |
| 2026-09-10 | 14,050.00 | 14,975.00 | 13,425.00 | 13,550.00 | 13,550.00 | 13,646,300 |
| 2026-09-09 | 15,075.00 | 15,850.00 | 14,250.00 | 14,250.00 | 14,250.00 | 10,919,500 |
| 2026-09-08 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | 0 |
| 2026-09-07 | 14,500.00 | 15,200.00 | 13,750.00 | 15,075.00 | 15,075.00 | 11,719,200 |
| 2026-09-04 | 14,000.00 | 15,975.00 | 13,700.00 | 14,500.00 | 14,500.00 | 28,969,300 |
| 2026-09-03 | 13,000.00 | 14,900.00 | 12,875.00 | 14,700.00 | 14,700.00 | 31,213,200 |
| 2026-09-02 | 11,850.00 | 12,975.00 | 11,275.00 | 12,750.00 | 12,750.00 | 17,262,200 |
| 2026-09-01 | 11,150.00 | 12,500.00 | 11,150.00 | 12,500.00 | 12,500.00 | 31,735,100 |
| 2026-08-31 | 9,800.00 | 11,250.00 | 9,300.00 | 10,650.00 | 10,650.00 | 30,245,900 |
| 2026-08-28 | 8,975.00 | 9,625.00 | 8,975.00 | 9,625.00 | 9,625.00 | 21,723,100 |
| 2026-08-27 | 8,000.00 | 8,750.00 | 8,000.00 | 8,750.00 | 8,750.00 | 2,181,200 |
| 2026-08-26 | 8,500.00 | 8,975.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,342,000 |
| 2026-08-25 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2026-08-24 | 8,875.00 | 8,875.00 | 8,700.00 | 8,750.00 | 8,750.00 | 12,137,200 |
| 2026-08-21 | 7,775.00 | 8,075.00 | 7,775.00 | 8,075.00 | 8,075.00 | 3,880,200 |
| 2026-08-20 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 1,628,900 |
| 2026-08-19 | 7,500.00 | 7,500.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1,784,200 |
| 2026-08-18 | 7,200.00 | 7,200.00 | 7,175.00 | 7,175.00 | 7,175.00 | 1,584,200 |
| 2026-08-17 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 0 |
| 2026-08-14 | 7,000.00 | 7,025.00 | 7,000.00 | 7,025.00 | 7,025.00 | 349,800 |
| 2026-08-13 | 6,975.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 514,500 |
| 2026-08-12 | 7,150.00 | 7,200.00 | 7,075.00 | 7,075.00 | 7,075.00 | 1,194,200 |
| 2026-08-11 | 7,050.00 | 7,050.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,182,000 |
| 2026-08-10 | 7,350.00 | 7,350.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,415,700 |
| 2026-08-07 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 591,200 |
| 2026-08-06 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 632,100 |
| 2026-08-05 | 7,175.00 | 7,325.00 | 7,175.00 | 7,300.00 | 7,300.00 | 1,043,100 |
| 2026-08-04 | 7,250.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | 637,500 |
| 2026-08-03 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1,498,200 |
| 2026-07-31 | 7,150.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,450.00 | 948,000 |
| 2026-07-30 | 7,050.00 | 7,175.00 | 7,050.00 | 7,150.00 | 7,150.00 | 859,700 |
| 2026-07-29 | 6,900.00 | 7,100.00 | 6,725.00 | 7,000.00 | 7,000.00 | 1,755,100 |
| 2026-07-28 | 7,700.00 | 7,800.00 | 7,225.00 | 7,225.00 | 7,225.00 | 2,117,700 |
Page 1 of 5 · 253 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.