Skip to main content
logo

PT Singaraja Putra Tbk (IDX:SINI)

Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,640.00
+50.00 (1.39%)
Aug 28, 2025, 4:00 PM WIB

PT Singaraja Putra Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,500.003,570.003,500.003,570.003,570.00-0.56%1,800
Aug 27, 20253,600.003,650.003,590.003,590.003,590.00-0.28%21,800
Aug 26, 20253,500.003,900.003,500.003,600.003,600.001.41%32,100
Aug 25, 20253,600.003,600.003,550.003,550.003,550.00-2.74%66,800
Aug 22, 20253,650.003,650.003,650.003,650.003,650.00-0.82%500
Aug 21, 20253,520.003,690.003,520.003,680.003,680.001.10%5,400
Aug 20, 20253,700.003,700.003,640.003,640.003,640.00-1.89%8,400
Aug 19, 20253,700.003,720.003,700.003,710.003,710.000.27%39,400
Aug 15, 20253,720.003,720.003,700.003,700.003,700.00-0.80%1,800
Aug 14, 20253,800.003,800.003,730.003,730.003,730.005.97%22,600
Aug 13, 20253,520.003,520.003,520.003,520.003,520.00-6,400
Aug 12, 20253,500.003,520.003,480.003,520.003,520.0010.00%27,600
Aug 11, 20253,460.003,460.003,200.003,200.003,200.00-7.51%19,600
Aug 8, 20253,460.003,460.003,460.003,460.003,460.00-20,300
Aug 7, 20253,460.003,460.003,460.003,460.003,460.00-0.29%3,900
Aug 6, 20253,480.003,480.003,470.003,470.003,470.00-0.29%23,900
Aug 5, 20253,480.003,480.003,480.003,480.003,480.00-0.29%9,000
Aug 4, 20253,500.003,500.003,490.003,490.003,490.00-0.29%26,300
Aug 1, 20253,500.003,500.003,490.003,500.003,500.00-22,700
Jul 31, 20253,530.003,530.003,500.003,500.003,500.00-0.85%5,100
Jul 30, 20253,530.003,530.003,530.003,530.003,530.00-0.28%23,400
Jul 29, 20253,570.003,570.003,540.003,540.003,540.00-1.12%3,700
Jul 28, 20253,580.003,580.003,580.003,580.003,580.00-7,600
Jul 25, 20253,600.003,600.003,580.003,580.003,580.00-0.56%54,000
Jul 24, 20253,690.003,690.003,600.003,600.003,600.00-2.44%41,400
Jul 23, 20253,700.003,700.003,500.003,690.003,690.005.43%38,100
Jul 22, 20253,500.003,500.003,500.003,500.003,500.003.86%93,100
Jul 21, 20253,300.003,380.003,300.003,370.003,370.009.42%113,500
Jul 18, 20253,070.003,100.003,070.003,080.003,080.000.33%67,100
Jul 17, 20253,290.003,290.003,050.003,070.003,070.00-9.17%186,400
Jul 16, 20253,540.003,540.003,380.003,380.003,380.00-5.32%12,800
Jul 15, 20253,690.003,690.003,570.003,570.003,570.00-0.83%30,900
Jul 14, 20253,720.003,720.003,600.003,600.003,600.00-2.70%5,400
Jul 11, 20253,750.003,750.003,700.003,700.003,700.00-1.60%16,200
Jul 10, 20253,770.003,780.003,750.003,760.003,760.00-0.79%13,700
Jul 9, 20253,800.003,800.003,790.003,790.003,790.00-0.26%5,500
Jul 8, 20254,050.004,050.003,800.003,800.003,800.00-1.55%36,300
Jul 7, 20253,870.003,870.003,860.003,860.003,860.00-0.26%9,000
Jul 4, 20253,940.003,940.003,870.003,870.003,870.00-0.26%6,900
Jul 3, 20253,970.003,970.003,880.003,880.003,880.00-2.51%14,900
Jul 2, 20254,000.004,000.003,980.003,980.003,980.00-1.00%54,300
Jul 1, 20253,870.004,020.003,870.004,020.004,020.003.88%40,800
Jun 30, 20253,880.003,880.003,870.003,870.003,870.00-0.51%28,700
Jun 26, 20253,860.003,890.003,610.003,890.003,890.00-0.51%46,200
Jun 25, 20253,910.003,910.003,910.003,910.003,910.00-6,000
Jun 24, 20254,090.004,090.003,900.003,910.003,910.00-5.10%86,200
Jun 23, 20253,800.004,120.003,800.004,120.004,120.003.00%52,400
Jun 20, 20254,040.004,040.003,780.004,000.004,000.005.54%72,200
Jun 19, 20253,830.004,190.003,780.003,790.003,790.00-9.55%65,100
Jun 18, 20253,940.004,190.003,840.004,190.004,190.008.83%49,800