PT Singaraja Putra Tbk (IDX:SINI)
Indonesia · Delayed Price · Currency is IDR 9,400.00
-325.00 (-3.34%)
Jun 5, 2026, 4:14 PM WIB
PT Singaraja Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10,675.00 | 10,675.00 | 9,400.00 | 9,400.00 | 9,400.00 | -3.34% | 1,116,900 |
| Jun 4, 2026 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | -9.95% | 772,100 |
| Jun 3, 2026 | 12,400.00 | 12,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | -10.00% | 1,692,900 |
| Jun 2, 2026 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.64% | 898,800 |
| May 29, 2026 | 12,225.00 | 12,325.00 | 12,225.00 | 12,325.00 | 12,325.00 | 9.80% | 1,743,700 |
| May 26, 2026 | 11,225.00 | 11,225.00 | 10,225.00 | 11,225.00 | 11,225.00 | 9.78% | 2,439,700 |
| May 25, 2026 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 9.95% | 311,100 |
| May 22, 2026 | 8,250.00 | 9,300.00 | 8,250.00 | 9,300.00 | 9,300.00 | 9.73% | 2,040,400 |
| May 21, 2026 | 9,000.00 | 9,000.00 | 8,475.00 | 8,475.00 | 8,475.00 | -9.84% | 1,408,400 |
| May 20, 2026 | 10,600.00 | 10,600.00 | 9,125.00 | 9,400.00 | 9,400.00 | -7.16% | 3,046,300 |
| May 19, 2026 | 11,225.00 | 11,250.00 | 10,125.00 | 10,125.00 | 10,125.00 | -9.80% | 967,000 |
| May 18, 2026 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | -9.84% | 813,300 |
| May 13, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | -0.40% | 583,900 |
| May 12, 2026 | 12,525.00 | 12,525.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.66% | 712,200 |
| May 11, 2026 | 12,525.00 | 12,975.00 | 12,525.00 | 12,975.00 | 12,975.00 | -0.19% | 438,600 |
| May 8, 2026 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 316,200 |
| May 7, 2026 | 13,675.00 | 13,675.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 376,300 |
| May 6, 2026 | 14,200.00 | 14,200.00 | 13,400.00 | 13,400.00 | 13,400.00 | 3.08% | 851,800 |
| May 5, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 1,571,500 |
| May 4, 2026 | 13,250.00 | 13,250.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1.54% | 1,083,300 |
| Apr 30, 2026 | 13,475.00 | 13,475.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.14% | 1,854,600 |
| Apr 29, 2026 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 1,671,400 |
| Apr 28, 2026 | 14,500.00 | 14,975.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1,009,100 |
| Apr 27, 2026 | 14,675.00 | 14,675.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.19% | 887,400 |
| Apr 24, 2026 | 15,300.00 | 15,300.00 | 14,675.00 | 14,675.00 | 14,675.00 | -9.97% | 1,595,900 |
| Apr 23, 2026 | 17,500.00 | 17,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -9.57% | 1,149,900 |
| Apr 22, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,025.00 | 18,025.00 | 0.14% | 1,043,400 |
| Apr 21, 2026 | 16,500.00 | 18,000.00 | 16,500.00 | 18,000.00 | 18,000.00 | 9.09% | 1,184,400 |
| Apr 20, 2026 | 18,250.00 | 18,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | -9.59% | 1,763,300 |
| Apr 17, 2026 | 18,200.00 | 18,250.00 | 18,175.00 | 18,250.00 | 18,250.00 | 9.94% | 5,982,800 |
| Apr 16, 2026 | 15,000.00 | 16,600.00 | 14,475.00 | 16,600.00 | 16,600.00 | 9.93% | 1,312,400 |
| Apr 15, 2026 | 16,500.00 | 16,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 635,300 |
| Apr 14, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,100.00 | 15,100.00 | 5.04% | 1,013,300 |
| Apr 13, 2026 | 12,675.00 | 14,400.00 | 12,675.00 | 14,375.00 | 14,375.00 | 4.55% | 1,217,000 |
| Apr 10, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 10.00% | 951,800 |
| Apr 9, 2026 | 12,000.00 | 12,500.00 | 11,850.00 | 12,500.00 | 12,500.00 | 5.93% | 751,300 |
| Apr 8, 2026 | 11,250.00 | 11,800.00 | 11,075.00 | 11,800.00 | 11,800.00 | 7.76% | 397,400 |
| Apr 7, 2026 | 10,750.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.86% | 119,800 |
| Apr 6, 2026 | 11,125.00 | 11,125.00 | 10,750.00 | 10,750.00 | 10,750.00 | -3.37% | 294,500 |
| Apr 2, 2026 | 11,125.00 | 11,500.00 | 11,100.00 | 11,125.00 | 11,125.00 | -7.48% | 198,800 |
| Apr 1, 2026 | 11,800.00 | 12,025.00 | 11,300.00 | 12,025.00 | 12,025.00 | 8.58% | 192,700 |
| Mar 31, 2026 | 11,300.00 | 11,300.00 | 11,075.00 | 11,075.00 | 11,075.00 | -2.85% | 116,400 |
| Mar 30, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | -1.72% | 160,400 |
| Mar 27, 2026 | 11,725.00 | 11,725.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 53,000 |
| Mar 26, 2026 | 11,450.00 | 12,000.00 | 11,425.00 | 11,700.00 | 11,700.00 | 2.18% | 77,400 |
| Mar 25, 2026 | 11,100.00 | 11,450.00 | 11,100.00 | 11,450.00 | 11,450.00 | -0.43% | 241,700 |
| Mar 17, 2026 | 10,975.00 | 11,500.00 | 10,975.00 | 11,500.00 | 11,500.00 | 4.78% | 126,600 |
| Mar 16, 2026 | 10,000.00 | 10,975.00 | 10,000.00 | 10,975.00 | 10,975.00 | 4.28% | 221,500 |
| Mar 13, 2026 | 10,175.00 | 10,525.00 | 10,175.00 | 10,525.00 | 10,525.00 | -6.86% | 469,400 |
| Mar 12, 2026 | 11,000.00 | 11,850.00 | 11,000.00 | 11,300.00 | 11,300.00 | 4.87% | 1,002,700 |