PT Singaraja Putra Tbk(ID:SINI)
Rp8,425.00-250.00 (-2.88%)
ID:SINI
PT Singaraja Putra Tbk historical prices
Rp8,425.00
At close:-250.00 (-2.88%)
PT Singaraja Putra Tbk (SINI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,675.00 | 9,200.00 | 8,375.00 | 8,425.00 | 8,425.00 | -2.88% | 12,186,800 | 1.05 |
| Nov 10, 2026 | 7,900.00 | 8,750.00 | 7,775.00 | 8,675.00 | 8,675.00 | +13.40% | 10,238,300 | 0.90 |
| Nov 09, 2026 | 7,725.00 | 7,875.00 | 7,375.00 | 7,675.00 | 7,675.00 | +0.33% | 4,402,000 | 0.39 |
| Nov 06, 2026 | 7,175.00 | 7,650.00 | 7,150.00 | 7,650.00 | 7,650.00 | +0.00% | 6,518,100 | 0.58 |
| Nov 05, 2026 | 7,725.00 | 8,000.00 | 7,025.00 | 7,650.00 | 7,650.00 | +2.68% | 12,231,000 | 1.10 |
| Nov 04, 2026 | 7,450.00 | 7,875.00 | 7,450.00 | 7,450.00 | 7,450.00 | -6.88% | 18,085,801 | 1.67 |
| Nov 03, 2026 | 8,675.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.98% | 10,841,400 | 1.01 |
| Nov 02, 2026 | 8,225.00 | 9,350.00 | 8,225.00 | 8,600.00 | 8,600.00 | -2.55% | 32,110,600 | 3.15 |
| Oct 30, 2026 | 9,325.00 | 9,325.00 | 8,825.00 | 8,825.00 | 8,825.00 | -6.86% | 4,987,200 | 0.49 |
| Oct 29, 2026 | 10,375.00 | 10,375.00 | 9,475.00 | 9,475.00 | 9,475.00 | -6.88% | 10,634,000 | 1.07 |
| Oct 28, 2026 | 10,525.00 | 10,525.00 | 9,575.00 | 10,175.00 | 10,175.00 | -0.97% | 26,793,100 | 2.80 |
| Oct 27, 2026 | 10,350.00 | 10,525.00 | 9,725.00 | 10,275.00 | 10,275.00 | +0.74% | 20,401,200 | 2.20 |
| Oct 26, 2026 | 10,250.00 | 11,050.00 | 10,125.00 | 10,200.00 | 10,200.00 | -0.97% | 13,991,200 | 1.54 |
| Oct 23, 2026 | 9,950.00 | 10,575.00 | 9,675.00 | 10,300.00 | 10,300.00 | +3.00% | 13,505,800 | 1.52 |
| Oct 22, 2026 | 9,100.00 | 10,450.00 | 8,975.00 | 10,000.00 | 10,000.00 | +3.63% | 33,713,400 | 4.02 |
| Oct 21, 2026 | 10,000.00 | 11,050.00 | 9,650.00 | 9,650.00 | 9,650.00 | -6.99% | 60,687,900 | 8.08 |
| Oct 20, 2026 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | -6.95% | 1,053,100 | 0.14 |
| Oct 19, 2026 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | -6.89% | 215,900 | 0.03 |
| Oct 16, 2026 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | -14.92% | 1,347,700 | 0.17 |
| Oct 15, 2026 | 14,200.00 | 14,600.00 | 13,475.00 | 14,075.00 | 14,075.00 | -3.26% | 10,820,200 | 1.39 |
| Oct 14, 2026 | 14,675.00 | 15,775.00 | 14,200.00 | 14,550.00 | 14,550.00 | +2.11% | 10,912,400 | 1.40 |
| Oct 13, 2026 | 13,450.00 | 14,750.00 | 13,125.00 | 14,250.00 | 14,250.00 | +4.01% | 11,233,300 | 1.46 |
| Oct 12, 2026 | 15,825.00 | 16,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -13.29% | 20,278,800 | 2.73 |
| Oct 09, 2026 | 15,000.00 | 16,100.00 | 13,525.00 | 15,800.00 | 15,800.00 | +5.33% | 13,766,800 | 1.90 |
| Oct 08, 2026 | 16,800.00 | 16,825.00 | 15,000.00 | 15,000.00 | 15,000.00 | -10.45% | 9,665,000 | 1.35 |
| Oct 07, 2026 | 16,400.00 | 16,800.00 | 16,075.00 | 16,750.00 | 16,750.00 | +1.52% | 5,604,400 | 0.79 |
| Oct 06, 2026 | 16,625.00 | 17,250.00 | 16,375.00 | 16,500.00 | 16,500.00 | -0.75% | 5,121,100 | 0.73 |
| Oct 05, 2026 | 15,850.00 | 17,025.00 | 15,800.00 | 16,625.00 | 16,625.00 | +4.89% | 9,880,000 | 1.43 |
| Oct 02, 2026 | 17,500.00 | 17,875.00 | 15,800.00 | 15,850.00 | 15,850.00 | -13.39% | 16,269,900 | 2.43 |
| Oct 01, 2026 | 18,300.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 18,300.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 18,300.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 18,300.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 18,300.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18,300.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 16,050.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | +14.02% | 16,621,600 | 2.58 |
| Sep 22, 2026 | 16,200.00 | 16,850.00 | 15,450.00 | 16,050.00 | 16,050.00 | -2.43% | 9,302,700 | 1.48 |
| Sep 21, 2026 | 16,900.00 | 17,300.00 | 16,050.00 | 16,450.00 | 16,450.00 | -2.66% | 6,320,700 | 1.02 |
| Sep 18, 2026 | 16,950.00 | 17,800.00 | 16,325.00 | 16,900.00 | 16,900.00 | +0.60% | 12,231,600 | 2.03 |
| Sep 17, 2026 | 14,425.00 | 16,800.00 | 14,250.00 | 16,800.00 | 16,800.00 | +16.06% | 20,753,600 | 3.63 |
| Sep 16, 2026 | 13,275.00 | 14,800.00 | 13,250.00 | 14,475.00 | 14,475.00 | +8.43% | 11,573,300 | 2.09 |
| Sep 15, 2026 | 13,975.00 | 13,975.00 | 13,350.00 | 13,350.00 | 13,350.00 | -2.91% | 5,316,600 | 0.97 |
| Sep 14, 2026 | 13,100.00 | 13,825.00 | 12,975.00 | 13,750.00 | 13,750.00 | +4.96% | 11,920,000 | 2.25 |
| Sep 11, 2026 | 13,500.00 | 13,875.00 | 12,825.00 | 13,100.00 | 13,100.00 | -3.32% | 13,159,700 | 2.58 |
| Sep 10, 2026 | 14,050.00 | 14,975.00 | 13,425.00 | 13,550.00 | 13,550.00 | -4.91% | 13,646,300 | 2.78 |
| Sep 09, 2026 | 15,075.00 | 15,850.00 | 14,250.00 | 14,250.00 | 14,250.00 | -5.47% | 10,919,500 | 2.30 |
| Sep 08, 2026 | 15,075.00 | 15,200.00 | 13,750.00 | 15,075.00 | 15,075.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 14,500.00 | 15,200.00 | 13,750.00 | 15,075.00 | 15,075.00 | +3.97% | 11,719,200 | 2.54 |
| Sep 04, 2026 | 14,000.00 | 15,975.00 | 13,700.00 | 14,500.00 | 14,500.00 | -1.36% | 28,969,300 | 6.90 |
| Sep 03, 2026 | 13,000.00 | 14,900.00 | 12,875.00 | 14,700.00 | 14,700.00 | +15.29% | 31,217,400 | 8.19 |
