PT Singaraja Putra Tbk (IDX:SINI)
Indonesia · Delayed Price · Currency is IDR 12,025
-400 (-3.22%)
At close: Mar 3, 2026
PT Singaraja Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13,000.00 | 13,000.00 | 11,325.00 | 12,025.00 | 12,025.00 | -3.22% | 872,700 |
| Mar 2, 2026 | 12,550.00 | 13,700.00 | 12,425.00 | 12,425.00 | 12,425.00 | -9.96% | 2,563,900 |
| Feb 27, 2026 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 5.34% | 358,700 |
| Feb 26, 2026 | 13,300.00 | 13,800.00 | 13,000.00 | 13,100.00 | 13,100.00 | -5.76% | 995,600 |
| Feb 25, 2026 | 13,625.00 | 14,000.00 | 13,625.00 | 13,900.00 | 13,900.00 | 6.11% | 393,800 |
| Feb 24, 2026 | 14,000.00 | 14,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | -8.71% | 995,900 |
| Feb 23, 2026 | 13,850.00 | 14,500.00 | 13,850.00 | 14,350.00 | 14,350.00 | -1.03% | 1,120,500 |
| Feb 20, 2026 | 15,800.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -8.81% | 521,100 |
| Feb 19, 2026 | 15,800.00 | 15,900.00 | 15,025.00 | 15,900.00 | 15,900.00 | - | 773,700 |
| Feb 18, 2026 | 14,800.00 | 16,500.00 | 14,800.00 | 15,900.00 | 15,900.00 | -3.20% | 1,107,800 |
| Feb 13, 2026 | 16,400.00 | 16,425.00 | 16,400.00 | 16,425.00 | 16,425.00 | 9.87% | 2,581,700 |
| Feb 12, 2026 | 13,500.00 | 14,950.00 | 13,000.00 | 14,950.00 | 14,950.00 | 8.73% | 4,266,300 |
| Feb 11, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 10.00% | 770,100 |
| Feb 10, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9.89% | 6,417,100 |
| Feb 9, 2026 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | -9.90% | 303,400 |
| Feb 6, 2026 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | -9.98% | 741,000 |
| Feb 5, 2026 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | -9.95% | 159,800 |
| Feb 4, 2026 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | -9.97% | 161,600 |
| Feb 3, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -9.90% | 337,700 |
| Jan 19, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 9.87% | 2,320,400 |
| Jan 15, 2026 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 9.91% | 306,500 |
| Jan 14, 2026 | 15,800.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 9.84% | 5,776,200 |
| Jan 13, 2026 | 14,500.00 | 14,500.00 | 14,475.00 | 14,475.00 | 14,475.00 | 9.66% | 9,819,000 |
| Jan 12, 2026 | 14,225.00 | 14,225.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 8,263,000 |
| Jan 9, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 10.00% | 10,696,200 |
| Jan 8, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 9,318,000 |
| Jan 7, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | -6.15% | 8,454,600 |
| Jan 6, 2026 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.14% | 3,481,800 |
| Jan 5, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -7.28% | 5,975,800 |
| Jan 2, 2026 | 15,725.00 | 15,725.00 | 15,100.00 | 15,100.00 | 15,100.00 | 4.14% | 3,672,100 |
| Dec 30, 2025 | 15,725.00 | 15,725.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.40% | 6,042,900 |
| Dec 29, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 10.00% | 176,200 |
| Dec 24, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 9.94% | 346,100 |
| Dec 23, 2025 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 10.00% | 552,700 |
| Dec 22, 2025 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 9.97% | 618,100 |
| Dec 19, 2025 | 8,900.00 | 9,775.00 | 8,900.00 | 9,775.00 | 9,775.00 | 9.83% | 221,500 |
| Dec 18, 2025 | 9,050.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 280,600 |
| Dec 17, 2025 | 9,700.00 | 9,700.00 | 9,150.00 | 9,200.00 | 9,200.00 | -5.15% | 60,700 |
| Dec 16, 2025 | 10,700.00 | 10,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.77% | 59,500 |
| Dec 15, 2025 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9.83% | 112,700 |
| Dec 12, 2025 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 9.88% | 88,700 |
| Dec 11, 2025 | 8,475.00 | 8,475.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 291,000 |
| Dec 10, 2025 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -10.00% | 43,800 |
| Dec 9, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 108,400 |
| Nov 25, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 8.70% | 332,300 |
| Nov 24, 2025 | 9,375.00 | 9,375.00 | 9,175.00 | 9,200.00 | 9,200.00 | 4.55% | 207,300 |
| Nov 20, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 9.66% | 340,900 |
| Nov 19, 2025 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | 9.93% | 651,900 |
| Nov 18, 2025 | 6,750.00 | 7,300.00 | 6,750.00 | 7,300.00 | 7,300.00 | 9.77% | 651,300 |
| Nov 17, 2025 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 268,500 |