PT Singaraja Putra Tbk (IDX:SINI)
Indonesia · Delayed Price · Currency is IDR 8,825.00
-650.00 (-6.86%)
Oct 30, 2026, 4:09 PM WIB
PT Singaraja Putra Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,325.00 | 9,325.00 | 8,825.00 | 8,825.00 | 8,825.00 | -6.86% | 4,987,200 |
| Oct 29, 2026 | 10,375.00 | 10,375.00 | 9,475.00 | 9,475.00 | 9,475.00 | -6.88% | 10,634,000 |
| Oct 28, 2026 | 10,525.00 | 10,525.00 | 9,575.00 | 10,175.00 | 10,175.00 | -0.97% | 26,793,100 |
| Oct 27, 2026 | 10,350.00 | 10,525.00 | 9,725.00 | 10,275.00 | 10,275.00 | 0.74% | 20,401,200 |
| Oct 26, 2026 | 10,250.00 | 11,050.00 | 10,125.00 | 10,200.00 | 10,200.00 | -0.97% | 13,991,200 |
| Oct 23, 2026 | 9,950.00 | 10,575.00 | 9,675.00 | 10,300.00 | 10,300.00 | 3.00% | 13,505,800 |
| Oct 22, 2026 | 9,100.00 | 10,450.00 | 8,975.00 | 10,000.00 | 10,000.00 | 3.63% | 33,713,400 |
| Oct 21, 2026 | 10,000.00 | 11,050.00 | 9,650.00 | 9,650.00 | 9,650.00 | -6.99% | 60,687,900 |
| Oct 20, 2026 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | -6.95% | 1,053,100 |
| Oct 19, 2026 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | -6.89% | 215,900 |
| Oct 16, 2026 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | -14.92% | 1,347,700 |
| Oct 15, 2026 | 14,200.00 | 14,600.00 | 13,475.00 | 14,075.00 | 14,075.00 | -3.26% | 10,820,200 |
| Oct 14, 2026 | 14,675.00 | 15,775.00 | 14,200.00 | 14,550.00 | 14,550.00 | 2.11% | 10,912,400 |
| Oct 13, 2026 | 13,450.00 | 14,750.00 | 13,125.00 | 14,250.00 | 14,250.00 | 4.01% | 11,233,300 |
| Oct 12, 2026 | 15,825.00 | 16,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -13.29% | 20,278,800 |
| Oct 9, 2026 | 15,000.00 | 16,100.00 | 13,525.00 | 15,800.00 | 15,800.00 | 5.33% | 13,766,800 |
| Oct 8, 2026 | 16,800.00 | 16,825.00 | 15,000.00 | 15,000.00 | 15,000.00 | -10.45% | 9,665,000 |
| Oct 7, 2026 | 16,400.00 | 16,800.00 | 16,075.00 | 16,750.00 | 16,750.00 | 1.52% | 5,604,400 |
| Oct 6, 2026 | 16,625.00 | 17,250.00 | 16,375.00 | 16,500.00 | 16,500.00 | -0.75% | 5,121,100 |
| Oct 5, 2026 | 15,850.00 | 17,025.00 | 15,800.00 | 16,625.00 | 16,625.00 | 4.89% | 9,880,000 |
| Oct 2, 2026 | 17,500.00 | 17,875.00 | 15,800.00 | 15,850.00 | 15,850.00 | -13.39% | 16,269,200 |
| Sep 23, 2026 | 16,050.00 | 18,325.00 | 15,800.00 | 18,300.00 | 18,300.00 | 14.02% | 16,621,600 |
| Sep 22, 2026 | 16,200.00 | 16,850.00 | 15,450.00 | 16,050.00 | 16,050.00 | -2.43% | 9,295,200 |
| 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 |