Skip to main content
logo
PT Singaraja Putra Tbk (IDX:SINI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
14,500
+200 (1.40%)
At close: Dec 30, 2025

PT Singaraja Putra Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202515,725.0015,725.0014,500.0014,500.0014,500.001.40%6,042,900
Dec 29, 202514,300.0014,300.0014,300.0014,300.0014,300.0010.00%176,200
Dec 24, 202513,000.0013,000.0013,000.0013,000.0013,000.009.94%346,100
Dec 23, 202511,825.0011,825.0011,825.0011,825.0011,825.0010.00%552,700
Dec 22, 202510,750.0010,750.0010,750.0010,750.0010,750.009.97%618,100
Dec 19, 20258,900.009,775.008,900.009,775.009,775.009.83%221,500
Dec 18, 20259,050.009,050.008,900.008,900.008,900.00-3.26%280,600
Dec 17, 20259,700.009,700.009,150.009,200.009,200.00-5.15%60,700
Dec 16, 202510,700.0010,700.009,700.009,700.009,700.00-0.77%59,500
Dec 15, 20259,775.009,775.009,775.009,775.009,775.009.83%112,700
Dec 12, 20258,200.008,900.008,200.008,900.008,900.009.88%88,700
Dec 11, 20258,475.008,475.008,100.008,100.008,100.00-10.00%291,000
Dec 10, 202510,000.0010,000.009,000.009,000.009,000.00-10.00%43,800
Dec 9, 202510,200.0010,200.0010,000.0010,000.0010,000.00-108,400
Nov 25, 20259,800.0010,000.009,800.0010,000.0010,000.008.70%332,300
Nov 24, 20259,375.009,375.009,175.009,200.009,200.004.55%207,300
Nov 20, 20258,500.008,800.008,500.008,800.008,800.009.66%340,900
Nov 19, 20258,000.008,025.008,000.008,025.008,025.009.93%651,900
Nov 18, 20256,750.007,300.006,750.007,300.007,300.009.77%651,300
Nov 17, 20256,700.006,700.006,650.006,650.006,650.00-0.75%268,500
Nov 14, 20256,700.006,700.006,700.006,700.006,700.00-2.19%204,900
Nov 13, 20256,950.006,950.006,850.006,850.006,850.00-210,100
Nov 12, 20256,950.006,950.006,850.006,850.006,850.00-1.79%337,800
Nov 11, 20257,175.007,175.006,975.006,975.006,975.00-1.06%287,900
Nov 10, 20257,400.007,400.006,850.007,050.007,050.004.44%816,000
Nov 7, 20256,950.006,950.006,750.006,750.006,750.005.88%205,000
Nov 6, 20256,050.006,425.006,050.006,375.006,375.008.05%39,800
Nov 5, 20256,450.006,450.005,900.005,900.005,900.00-94,700
Nov 4, 20257,200.007,200.005,900.005,900.005,900.00-9.92%1,155,300
Nov 3, 20256,550.006,550.006,550.006,550.006,550.009.62%945,100
Oct 31, 20255,975.005,975.005,975.005,975.005,975.009.63%1,852,000
Oct 30, 20254,970.005,450.004,970.005,450.005,450.009.66%550,500
Oct 29, 20254,980.004,980.004,970.004,970.004,970.00-100,300
Oct 28, 20254,900.005,000.004,900.004,970.004,970.001.43%83,400
Oct 27, 20254,970.004,970.004,900.004,900.004,900.00-1.41%29,800
Oct 24, 20255,000.005,000.004,970.004,970.004,970.001.43%249,600
Oct 23, 20254,700.005,000.004,700.004,900.004,900.004.26%129,800
Oct 22, 20254,950.004,950.004,700.004,700.004,700.001.95%35,000
Oct 21, 20254,600.004,610.004,600.004,610.004,610.00-7.43%91,500
Oct 20, 20254,980.004,980.004,980.004,980.004,980.000.61%52,800
Oct 17, 20255,000.005,000.004,950.004,950.004,950.00-1.00%15,500
Oct 16, 20255,050.005,050.004,550.005,000.005,000.00-0.99%61,500
Oct 15, 20255,050.005,050.005,050.005,050.005,050.00-9.82%41,700
Oct 14, 20255,750.005,750.005,600.005,600.005,600.00-1.32%238,400
Oct 13, 20255,175.005,675.005,175.005,675.005,675.009.66%159,400
Oct 10, 20254,700.005,175.004,700.005,175.005,175.009.64%193,300
Oct 9, 20254,800.005,000.004,720.004,720.004,720.00-1.67%50,200
Oct 8, 20254,600.004,800.004,580.004,800.004,800.004.35%320,200
Oct 7, 20254,700.004,700.004,360.004,600.004,600.00-4.96%165,300
Oct 6, 20254,840.004,840.004,810.004,840.004,840.0010.00%304,300