Skip to main content
logo
PT Singaraja Putra Tbk (IDX:SINI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,460.00
0.00 (0.00%)
Aug 8, 2025, 11:25 AM WIB

New Relic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 20253,980.003,980.003,850.003,850.003,850.00-3.27%13,800
Jun 16, 20253,990.003,990.003,980.003,980.003,980.00-5.24%51,700
Jun 13, 20253,900.004,200.003,840.004,200.004,200.006.87%47,000
Jun 12, 20254,000.004,000.003,930.003,930.003,930.00-2.00%18,100
Jun 11, 20254,030.004,030.004,010.004,010.004,010.00-14,700
Jun 10, 20254,050.004,250.004,010.004,010.004,010.002.82%87,100
Jun 5, 20253,610.003,900.003,610.003,900.003,900.008.03%59,900
Jun 4, 20253,620.003,620.003,610.003,610.003,610.00-9.98%268,700
Jun 3, 20254,420.004,420.004,010.004,010.004,010.00-9.89%63,600
Jun 2, 20254,470.004,610.004,450.004,450.004,450.001.37%114,400
May 28, 20254,100.004,390.004,100.004,390.004,390.007.07%92,100
May 27, 20253,900.004,180.003,900.004,100.004,100.007.89%156,000
May 26, 20253,730.003,800.003,730.003,800.003,800.002.70%132,300
May 23, 20253,690.003,700.003,690.003,700.003,700.00-48,500