PT Singaraja Putra Tbk (IDX:SINI)
Indonesia · Delayed Price · Currency is IDR 8,800.00
+775.00 (9.66%)
Nov 20, 2025, 11:55 AM WIB
PT Singaraja Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | - | 9.66% | 143,500 |
| 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 |
| Nov 14, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.19% | 204,900 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 210,100 |
| Nov 12, 2025 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.79% | 337,800 |
| Nov 11, 2025 | 7,175.00 | 7,175.00 | 6,975.00 | 6,975.00 | 6,975.00 | -1.06% | 287,900 |
| Nov 10, 2025 | 7,400.00 | 7,400.00 | 6,850.00 | 7,050.00 | 7,050.00 | 4.44% | 816,000 |
| Nov 7, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | 5.88% | 205,000 |
| Nov 6, 2025 | 6,050.00 | 6,425.00 | 6,050.00 | 6,375.00 | 6,375.00 | 8.05% | 39,800 |
| Nov 5, 2025 | 6,450.00 | 6,450.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 94,700 |
| Nov 4, 2025 | 7,200.00 | 7,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -9.92% | 1,155,300 |
| Nov 3, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 9.62% | 945,100 |
| Oct 31, 2025 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 9.63% | 1,852,000 |
| Oct 30, 2025 | 4,970.00 | 5,450.00 | 4,970.00 | 5,450.00 | 5,450.00 | 9.66% | 550,500 |
| Oct 29, 2025 | 4,980.00 | 4,980.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 100,300 |
| Oct 28, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | 1.43% | 83,400 |
| Oct 27, 2025 | 4,970.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 29,800 |
| Oct 24, 2025 | 5,000.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1.43% | 249,600 |
| Oct 23, 2025 | 4,700.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 4.26% | 129,800 |
| Oct 22, 2025 | 4,950.00 | 4,950.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1.95% | 35,000 |
| Oct 21, 2025 | 4,600.00 | 4,610.00 | 4,600.00 | 4,610.00 | 4,610.00 | -7.43% | 91,500 |
| Oct 20, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.61% | 52,800 |
| Oct 17, 2025 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.00% | 15,500 |
| Oct 16, 2025 | 5,050.00 | 5,050.00 | 4,550.00 | 5,000.00 | 5,000.00 | -0.99% | 61,500 |
| Oct 15, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -9.82% | 41,700 |
| Oct 14, 2025 | 5,750.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.32% | 238,400 |
| Oct 13, 2025 | 5,175.00 | 5,675.00 | 5,175.00 | 5,675.00 | 5,675.00 | 9.66% | 159,400 |
| Oct 10, 2025 | 4,700.00 | 5,175.00 | 4,700.00 | 5,175.00 | 5,175.00 | 9.64% | 193,300 |
| Oct 9, 2025 | 4,800.00 | 5,000.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.67% | 50,200 |
| Oct 8, 2025 | 4,600.00 | 4,800.00 | 4,580.00 | 4,800.00 | 4,800.00 | 4.35% | 320,200 |
| Oct 7, 2025 | 4,700.00 | 4,700.00 | 4,360.00 | 4,600.00 | 4,600.00 | -4.96% | 165,300 |
| Oct 6, 2025 | 4,840.00 | 4,840.00 | 4,810.00 | 4,840.00 | 4,840.00 | 10.00% | 304,300 |
| Oct 3, 2025 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 10.00% | 392,800 |
| Oct 2, 2025 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,000.00 | 0.25% | 70,100 |
| Oct 1, 2025 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.25% | 175,800 |
| Sep 30, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2.56% | 125,800 |
| Sep 29, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 157,300 |
| Sep 26, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 10,900 |
| Sep 25, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.76% | 5,100 |
| Sep 24, 2025 | 3,980.00 | 3,980.00 | 3,900.00 | 3,970.00 | 3,970.00 | -0.25% | 83,200 |
| Sep 23, 2025 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.25% | 17,700 |
| Sep 22, 2025 | 3,840.00 | 4,000.00 | 3,840.00 | 3,990.00 | 3,990.00 | 2.84% | 29,600 |
| Sep 19, 2025 | 3,890.00 | 3,890.00 | 3,880.00 | 3,880.00 | 3,880.00 | -0.26% | 17,700 |
| Sep 18, 2025 | 3,900.00 | 3,900.00 | 3,800.00 | 3,890.00 | 3,890.00 | -0.26% | 45,300 |
| Sep 17, 2025 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 22,700 |
| Sep 16, 2025 | 4,020.00 | 4,020.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.99% | 30,000 |
| Sep 15, 2025 | 4,100.00 | 4,150.00 | 4,020.00 | 4,020.00 | 4,020.00 | 5.79% | 143,000 |
| Sep 12, 2025 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 105,900 |