PT Singaraja Putra Tbk (IDX:SINI)
Indonesia · Delayed Price · Currency is IDR 15,900
-550 (-3.34%)
Sep 22, 2026, 3:29 PM WIB
PT Singaraja Putra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,200.00 | 16,850.00 | 15,450.00 | 16,000.00 | - | -2.74% | 8,207,100 |
| Sep 21, 2026 | 16,900.00 | 17,300.00 | 16,050.00 | 16,450.00 | 16,450.00 | -2.66% | 6,311,200 |
| Sep 18, 2026 | 16,950.00 | 17,800.00 | 16,325.00 | 16,900.00 | 16,900.00 | 0.60% | 12,231,600 |
| Sep 17, 2026 | 14,425.00 | 16,800.00 | 14,250.00 | 16,800.00 | 16,800.00 | 16.06% | 20,753,600 |
| Sep 16, 2026 | 13,275.00 | 14,800.00 | 13,250.00 | 14,475.00 | 14,475.00 | 8.43% | 11,573,300 |
| Sep 15, 2026 | 13,975.00 | 13,975.00 | 13,350.00 | 13,350.00 | 13,350.00 | -2.91% | 5,316,600 |
| Sep 14, 2026 | 13,100.00 | 13,825.00 | 12,975.00 | 13,750.00 | 13,750.00 | 4.96% | 11,920,000 |
| Sep 11, 2026 | 13,500.00 | 13,875.00 | 12,825.00 | 13,100.00 | 13,100.00 | -3.32% | 13,159,700 |
| Sep 10, 2026 | 14,050.00 | 14,975.00 | 13,425.00 | 13,550.00 | 13,550.00 | -4.91% | 13,646,300 |
| Sep 9, 2026 | 15,075.00 | 15,850.00 | 14,250.00 | 14,250.00 | 14,250.00 | -5.47% | 10,919,500 |
| Sep 7, 2026 | 14,500.00 | 15,200.00 | 13,750.00 | 15,075.00 | 15,075.00 | 3.97% | 11,719,200 |
| Sep 4, 2026 | 14,000.00 | 15,975.00 | 13,700.00 | 14,500.00 | 14,500.00 | -1.36% | 28,969,300 |
| Sep 3, 2026 | 13,000.00 | 14,900.00 | 12,875.00 | 14,700.00 | 14,700.00 | 15.29% | 31,217,400 |
| Sep 2, 2026 | 11,850.00 | 12,975.00 | 11,275.00 | 12,750.00 | 12,750.00 | 2.00% | 17,262,200 |
| Sep 1, 2026 | 11,150.00 | 12,500.00 | 11,150.00 | 12,500.00 | 12,500.00 | 17.37% | 31,735,100 |
| Aug 31, 2026 | 9,800.00 | 11,250.00 | 9,300.00 | 10,650.00 | 10,650.00 | 10.65% | 30,245,900 |
| Aug 28, 2026 | 8,975.00 | 9,625.00 | 8,975.00 | 9,625.00 | 9,625.00 | 10.00% | 21,723,100 |
| Aug 27, 2026 | 8,000.00 | 8,750.00 | 8,000.00 | 8,750.00 | 8,750.00 | 2.94% | 2,181,200 |
| Aug 26, 2026 | 8,500.00 | 8,975.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.86% | 5,342,000 |
| Aug 24, 2026 | 8,875.00 | 8,875.00 | 8,700.00 | 8,750.00 | 8,750.00 | 8.36% | 12,137,200 |
| Aug 21, 2026 | 7,775.00 | 8,075.00 | 7,775.00 | 8,075.00 | 8,075.00 | 9.86% | 3,880,200 |
| Aug 20, 2026 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 7,350.00 | 1.38% | 1,628,900 |
| Aug 19, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1.05% | 1,784,200 |
| Aug 18, 2026 | 7,200.00 | 7,200.00 | 7,175.00 | 7,175.00 | 7,175.00 | 2.14% | 1,584,200 |
| Aug 14, 2026 | 7,000.00 | 7,025.00 | 7,000.00 | 7,025.00 | 7,025.00 | 0.36% | 349,800 |
| Aug 13, 2026 | 6,975.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.06% | 514,500 |
| Aug 12, 2026 | 7,150.00 | 7,200.00 | 7,075.00 | 7,075.00 | 7,075.00 | 5.60% | 1,194,200 |
| Aug 11, 2026 | 7,050.00 | 7,050.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.96% | 2,182,000 |
| Aug 10, 2026 | 7,350.00 | 7,350.00 | 7,050.00 | 7,050.00 | 7,050.00 | -3.42% | 1,415,700 |
| Aug 7, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 591,200 |
| Aug 6, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 632,100 |
| Aug 5, 2026 | 7,175.00 | 7,325.00 | 7,175.00 | 7,300.00 | 7,300.00 | 1.74% | 1,043,100 |
| Aug 4, 2026 | 7,250.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | -2.38% | 637,500 |
| Aug 3, 2026 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | -1.34% | 1,498,200 |
| Jul 31, 2026 | 7,150.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,450.00 | 4.20% | 948,000 |
| Jul 30, 2026 | 7,050.00 | 7,175.00 | 7,050.00 | 7,150.00 | 7,150.00 | 2.14% | 859,700 |
| Jul 29, 2026 | 6,900.00 | 7,100.00 | 6,725.00 | 7,000.00 | 7,000.00 | -3.11% | 1,755,100 |
| Jul 28, 2026 | 7,700.00 | 7,800.00 | 7,225.00 | 7,225.00 | 7,225.00 | -6.17% | 2,117,700 |
| Jul 27, 2026 | 7,775.00 | 7,775.00 | 7,475.00 | 7,700.00 | 7,700.00 | 3.01% | 2,472,800 |
| Jul 24, 2026 | 6,775.00 | 7,475.00 | 6,775.00 | 7,475.00 | 7,475.00 | 9.93% | 5,489,600 |
| Jul 23, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9.68% | 5,226,200 |
| Jul 22, 2026 | 6,925.00 | 6,950.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.98% | 10,854,700 |
| Jul 21, 2026 | 5,775.00 | 6,325.00 | 5,775.00 | 6,325.00 | 6,325.00 | 10.00% | 3,166,300 |
| Jul 20, 2026 | 6,350.00 | 6,350.00 | 5,600.00 | 5,750.00 | 5,750.00 | -6.50% | 11,350,600 |
| Jul 17, 2026 | 5,650.00 | 6,150.00 | 5,500.00 | 6,150.00 | 6,150.00 | 2.93% | 10,463,100 |
| Jul 16, 2026 | 6,550.00 | 6,550.00 | 5,975.00 | 5,975.00 | 5,975.00 | -9.81% | 6,851,900 |
| Jul 15, 2026 | 6,925.00 | 6,925.00 | 6,625.00 | 6,625.00 | 6,625.00 | -9.86% | 2,886,200 |
| Jul 14, 2026 | 7,425.00 | 7,425.00 | 7,000.00 | 7,350.00 | 7,350.00 | -0.68% | 2,577,100 |
| Jul 13, 2026 | 7,400.00 | 7,400.00 | 7,125.00 | 7,400.00 | 7,400.00 | -6.33% | 2,824,700 |
| Jul 10, 2026 | 7,350.00 | 8,000.00 | 7,350.00 | 7,900.00 | 7,900.00 | -2.47% | 1,593,400 |