PT Singaraja Putra Tbk (IDX:SINI)
Indonesia · Delayed Price · Currency is IDR 6,325.00
+575.00 (10.00%)
Jul 21, 2026, 11:55 AM WIB
PT Singaraja Putra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 9.76% | 756,800 |
| Jul 8, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 7,379.97 | 9.77% | 3,436,600 |
| Jul 7, 2026 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 6,722.85 | 9.92% | 392,500 |
| Jun 30, 2026 | 9,000.00 | 9,075.00 | 9,000.00 | 9,075.00 | 6,116.28 | -1.89% | 333,400 |
| Jun 29, 2026 | 9,125.00 | 9,250.00 | 9,125.00 | 9,250.00 | 6,234.22 | -1.33% | 338,100 |
| Jun 26, 2026 | 9,275.00 | 9,375.00 | 9,100.00 | 9,375.00 | 6,318.47 | -4.09% | 318,400 |
| Jun 25, 2026 | 9,275.00 | 9,775.00 | 9,275.00 | 9,775.00 | 6,588.06 | 8.61% | 289,800 |
| Jun 24, 2026 | 10,225.00 | 10,225.00 | 9,000.00 | 9,000.00 | 6,065.73 | -10.00% | 741,200 |
| Jun 23, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 6,739.70 | 1.78% | 413,100 |
| Jun 22, 2026 | 10,250.00 | 10,250.00 | 9,775.00 | 9,825.00 | 6,621.76 | -5.30% | 428,100 |
| Jun 19, 2026 | 10,500.00 | 10,500.00 | 10,375.00 | 10,375.00 | 6,992.44 | 3.49% | 372,300 |
| Jun 18, 2026 | 9,800.00 | 10,025.00 | 9,800.00 | 10,025.00 | 6,756.55 | 4.43% | 507,000 |
| Jun 17, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 6,470.11 | -4.00% | 924,100 |
| Jun 15, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 6,739.70 | 2.83% | 1,110,200 |
| Jun 12, 2026 | 9,250.00 | 9,900.00 | 9,250.00 | 9,725.00 | 6,554.36 | 8.06% | 521,200 |
| Jun 11, 2026 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 6,065.73 | -10.00% | 877,800 |
| Jun 10, 2026 | 10,225.00 | 10,225.00 | 10,000.00 | 10,000.00 | 6,739.70 | 7.53% | 1,782,200 |
| Jun 9, 2026 | 8,850.00 | 9,300.00 | 8,850.00 | 9,300.00 | 6,267.92 | 9.73% | 1,601,000 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 8,475.00 | 8,475.00 | 5,711.90 | -9.84% | 4,732,200 |
| Jun 5, 2026 | 10,675.00 | 10,675.00 | 9,400.00 | 9,400.00 | 6,335.32 | -3.34% | 1,116,900 |
| Jun 4, 2026 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 6,554.36 | -9.95% | 772,100 |
| Jun 3, 2026 | 12,400.00 | 12,400.00 | 10,800.00 | 10,800.00 | 7,278.88 | -10.00% | 1,692,900 |
| Jun 2, 2026 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 8,087.64 | -2.64% | 898,800 |
| May 29, 2026 | 12,225.00 | 12,325.00 | 12,225.00 | 12,325.00 | 8,306.68 | 9.80% | 1,743,700 |
| May 26, 2026 | 11,225.00 | 11,225.00 | 10,225.00 | 11,225.00 | 7,565.31 | 9.78% | 2,439,700 |
| May 25, 2026 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 6,891.34 | 9.95% | 311,100 |
| May 22, 2026 | 8,250.00 | 9,300.00 | 8,250.00 | 9,300.00 | 6,267.92 | 9.73% | 2,040,400 |
| May 21, 2026 | 9,000.00 | 9,000.00 | 8,475.00 | 8,475.00 | 5,711.90 | -9.84% | 1,408,400 |
| May 20, 2026 | 10,600.00 | 10,600.00 | 9,125.00 | 9,400.00 | 6,335.32 | -7.16% | 3,046,300 |
| May 19, 2026 | 11,225.00 | 11,250.00 | 10,125.00 | 10,125.00 | 6,823.95 | -9.80% | 967,000 |
| May 18, 2026 | 11,225.00 | 11,225.00 | 11,225.00 | 11,225.00 | 7,565.31 | -9.84% | 813,300 |
| May 13, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,450.00 | 8,390.93 | -0.40% | 583,900 |
| May 12, 2026 | 12,525.00 | 12,525.00 | 12,500.00 | 12,500.00 | 8,424.63 | -3.66% | 712,200 |
| May 11, 2026 | 12,525.00 | 12,975.00 | 12,525.00 | 12,975.00 | 8,744.76 | -0.19% | 438,600 |
| May 8, 2026 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 8,761.61 | -2.99% | 316,200 |
| May 7, 2026 | 13,675.00 | 13,675.00 | 13,400.00 | 13,400.00 | 9,031.20 | - | 376,300 |
| May 6, 2026 | 14,200.00 | 14,200.00 | 13,400.00 | 13,400.00 | 9,031.20 | 3.08% | 851,800 |
| May 5, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8,761.61 | -1.52% | 1,571,500 |
| May 4, 2026 | 13,250.00 | 13,250.00 | 13,200.00 | 13,200.00 | 8,896.40 | 1.54% | 1,083,300 |
| Apr 30, 2026 | 13,475.00 | 13,475.00 | 13,000.00 | 13,000.00 | 8,761.61 | -7.14% | 1,854,600 |
| Apr 29, 2026 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 9,435.58 | -3.45% | 1,671,400 |
| Apr 28, 2026 | 14,500.00 | 14,975.00 | 14,500.00 | 14,500.00 | 9,772.57 | - | 1,009,100 |
| Apr 27, 2026 | 14,675.00 | 14,675.00 | 14,500.00 | 14,500.00 | 9,772.57 | -1.19% | 887,400 |