Skip to main content
logo
PT Singaraja Putra Tbk (IDX:SINI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,980.00
+30.00 (0.61%)
Oct 20, 2025, 2:55 PM WIB

PT Singaraja Putra Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%45,500
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
Oct 3, 20254,000.004,400.004,000.004,400.004,400.0010.00%392,800
Oct 2, 20253,990.004,000.003,990.004,000.004,000.000.25%70,100
Oct 1, 20254,000.004,000.003,990.003,990.003,990.00-0.25%175,800
Sep 30, 20254,000.004,000.004,000.004,000.004,000.002.56%125,800
Sep 29, 20253,900.003,900.003,900.003,900.003,900.00-157,300
Sep 26, 20253,900.003,900.003,900.003,900.003,900.00-10,900
Sep 25, 20253,900.003,900.003,900.003,900.003,900.00-1.76%5,400
Sep 24, 20253,980.003,980.003,900.003,970.003,970.00-0.25%139,200
Sep 23, 20253,990.003,990.003,980.003,980.003,980.00-0.25%29,600
Sep 22, 20253,840.004,000.003,840.003,990.003,990.002.84%29,600
Sep 19, 20253,890.003,890.003,880.003,880.003,880.00-0.26%20,700
Sep 18, 20253,900.003,900.003,800.003,890.003,890.00-0.26%45,300
Sep 17, 20253,900.003,900.003,900.003,900.003,900.00-22,700
Sep 16, 20254,020.004,020.003,900.003,900.003,900.00-2.99%30,000
Sep 15, 20254,100.004,150.004,020.004,020.004,020.005.79%143,000
Sep 12, 20253,700.003,800.003,700.003,800.003,800.002.70%105,900
Sep 11, 20253,710.003,710.003,700.003,700.003,700.00-0.27%20,300
Sep 10, 20253,740.003,740.003,710.003,710.003,710.00-0.80%1,500
Sep 9, 20253,740.003,740.003,740.003,740.003,740.00-1.32%18,100
Sep 8, 20253,790.003,790.003,790.003,790.003,790.00-48,700
Sep 4, 20253,580.003,790.003,580.003,790.003,790.004.70%39,400
Sep 3, 20253,650.003,650.003,620.003,620.003,620.00-0.82%536,900
Sep 2, 20253,700.003,700.003,650.003,650.003,650.001.39%55,700
Sep 1, 20253,550.003,600.003,500.003,600.003,600.00-15,600
Aug 29, 20253,620.003,620.003,600.003,600.003,600.00-1.10%16,400
Aug 28, 20253,500.003,640.003,500.003,640.003,640.001.39%23,900
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