Skip to main content
PT Singaraja Putra Tbk (IDX:SINI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
8,925.00
-975.00 (-9.85%)
Mar 9, 2026, 4:05 PM WIB

PT Singaraja Putra Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,925.009,200.008,925.008,925.00--9.85%2,782,200
Mar 6, 202610,050.0010,050.009,900.009,900.009,900.00-10.00%1,238,600
Mar 5, 202611,500.0011,500.0011,000.0011,000.0011,000.001.62%602,100
Mar 4, 202611,000.0011,125.0010,825.0010,825.0010,825.00-9.98%1,437,200
Mar 3, 202613,000.0013,000.0011,325.0012,025.0012,025.00-3.22%872,700
Mar 2, 202612,550.0013,700.0012,425.0012,425.0012,425.00-9.96%2,563,900
Feb 27, 202613,500.0013,800.0013,500.0013,800.0013,800.005.34%358,700
Feb 26, 202613,300.0013,800.0013,000.0013,100.0013,100.00-5.76%995,600
Feb 25, 202613,625.0014,000.0013,625.0013,900.0013,900.006.11%393,800
Feb 24, 202614,000.0014,000.0013,100.0013,100.0013,100.00-8.71%995,900
Feb 23, 202613,850.0014,500.0013,850.0014,350.0014,350.00-1.03%1,120,500
Feb 20, 202615,800.0015,800.0014,500.0014,500.0014,500.00-8.81%521,100
Feb 19, 202615,800.0015,900.0015,025.0015,900.0015,900.00-773,700
Feb 18, 202614,800.0016,500.0014,800.0015,900.0015,900.00-3.20%1,107,800
Feb 13, 202616,400.0016,425.0016,400.0016,425.0016,425.009.87%2,581,700
Feb 12, 202613,500.0014,950.0013,000.0014,950.0014,950.008.73%4,266,300
Feb 11, 202613,750.0013,750.0013,750.0013,750.0013,750.0010.00%770,100
Feb 10, 202612,500.0012,500.0012,500.0012,500.0012,500.009.89%6,417,100
Feb 9, 202611,375.0011,375.0011,375.0011,375.0011,375.00-9.90%303,400
Feb 6, 202612,625.0012,625.0012,625.0012,625.0012,625.00-9.98%741,000
Feb 5, 202614,025.0014,025.0014,025.0014,025.0014,025.00-9.95%159,800
Feb 4, 202615,575.0015,575.0015,575.0015,575.0015,575.00-9.97%161,600
Feb 3, 202617,300.0017,300.0017,300.0017,300.0017,300.00-9.90%337,700
Jan 19, 202619,200.0019,200.0019,200.0019,200.0019,200.009.87%2,320,400
Jan 15, 202617,475.0017,475.0017,475.0017,475.0017,475.009.91%306,500
Jan 14, 202615,800.0015,900.0015,000.0015,900.0015,900.009.84%5,776,200
Jan 13, 202614,500.0014,500.0014,475.0014,475.0014,475.009.66%9,819,000
Jan 12, 202614,225.0014,225.0013,200.0013,200.0013,200.00-8,263,000
Jan 9, 202613,200.0013,200.0013,200.0013,200.0013,200.0010.00%10,696,200
Jan 8, 202612,000.0012,000.0012,000.0012,000.0012,000.00-1.64%9,318,000
Jan 7, 202612,500.0012,500.0012,000.0012,200.0012,200.00-6.15%8,454,600
Jan 6, 202613,500.0013,500.0013,000.0013,000.0013,000.00-7.14%3,481,800
Jan 5, 202614,500.0014,500.0014,000.0014,000.0014,000.00-7.28%5,975,800
Jan 2, 202615,725.0015,725.0015,100.0015,100.0015,100.004.14%3,672,100
Dec 30, 202515,725.0015,725.0014,500.0014,500.0014,500.001.40%6,042,900
Dec 29, 202514,300.0014,300.0014,300.0014,300.0014,300.0010.00%176,200
Dec 24, 202513,000.0013,000.0013,000.0013,000.0013,000.009.94%346,100
Dec 23, 202511,825.0011,825.0011,825.0011,825.0011,825.0010.00%552,700
Dec 22, 202510,750.0010,750.0010,750.0010,750.0010,750.009.97%618,100
Dec 19, 20258,900.009,775.008,900.009,775.009,775.009.83%221,500
Dec 18, 20259,050.009,050.008,900.008,900.008,900.00-3.26%280,600
Dec 17, 20259,700.009,700.009,150.009,200.009,200.00-5.15%60,700
Dec 16, 202510,700.0010,700.009,700.009,700.009,700.00-0.77%59,500
Dec 15, 20259,775.009,775.009,775.009,775.009,775.009.83%112,700
Dec 12, 20258,200.008,900.008,200.008,900.008,900.009.88%88,700
Dec 11, 20258,475.008,475.008,100.008,100.008,100.00-10.00%291,000
Dec 10, 202510,000.0010,000.009,000.009,000.009,000.00-10.00%43,800
Dec 9, 202510,200.0010,200.0010,000.0010,000.0010,000.00-108,400
Nov 25, 20259,800.0010,000.009,800.0010,000.0010,000.008.70%332,300
Nov 24, 20259,375.009,375.009,175.009,200.009,200.004.55%207,300
Nov 20, 20258,500.008,800.008,500.008,800.008,800.009.66%340,900
Nov 19, 20258,000.008,025.008,000.008,025.008,025.009.93%651,900
Nov 18, 20256,750.007,300.006,750.007,300.007,300.009.77%651,300
Nov 17, 20256,700.006,700.006,650.006,650.006,650.00-0.75%268,500
Nov 14, 20256,700.006,700.006,700.006,700.006,700.00-2.19%204,900
Nov 13, 20256,950.006,950.006,850.006,850.006,850.00-210,100
Nov 12, 20256,950.006,950.006,850.006,850.006,850.00-1.79%337,800
Nov 11, 20257,175.007,175.006,975.006,975.006,975.00-1.06%287,900
Nov 10, 20257,400.007,400.006,850.007,050.007,050.004.44%816,000
Nov 7, 20256,950.006,950.006,750.006,750.006,750.005.88%205,000
Nov 6, 20256,050.006,425.006,050.006,375.006,375.008.05%39,800
Nov 5, 20256,450.006,450.005,900.005,900.005,900.00-94,700
Nov 4, 20257,200.007,200.005,900.005,900.005,900.00-9.92%1,155,300
Nov 3, 20256,550.006,550.006,550.006,550.006,550.009.62%945,100
Oct 31, 20255,975.005,975.005,975.005,975.005,975.009.63%1,852,000
Oct 30, 20254,970.005,450.004,970.005,450.005,450.009.66%550,500
Oct 29, 20254,980.004,980.004,970.004,970.004,970.00-100,300
Oct 28, 20254,900.005,000.004,900.004,970.004,970.001.43%83,400
Oct 27, 20254,970.004,970.004,900.004,900.004,900.00-1.41%29,800
Oct 24, 20255,000.005,000.004,970.004,970.004,970.001.43%249,600
Oct 23, 20254,700.005,000.004,700.004,900.004,900.004.26%129,800
Oct 22, 20254,950.004,950.004,700.004,700.004,700.001.95%35,000
Oct 21, 20254,600.004,610.004,600.004,610.004,610.00-7.43%91,500
Oct 20, 20254,980.004,980.004,980.004,980.004,980.000.61%52,800
Oct 17, 20255,000.005,000.004,950.004,950.004,950.00-1.00%15,500
Oct 16, 20255,050.005,050.004,550.005,000.005,000.00-0.99%61,500
Oct 15, 20255,050.005,050.005,050.005,050.005,050.00-9.82%41,700
Oct 14, 20255,750.005,750.005,600.005,600.005,600.00-1.32%238,400
Oct 13, 20255,175.005,675.005,175.005,675.005,675.009.66%159,400
Oct 10, 20254,700.005,175.004,700.005,175.005,175.009.64%193,300
Oct 9, 20254,800.005,000.004,720.004,720.004,720.00-1.67%50,200
Oct 8, 20254,600.004,800.004,580.004,800.004,800.004.35%320,200
Oct 7, 20254,700.004,700.004,360.004,600.004,600.00-4.96%165,300
Oct 6, 20254,840.004,840.004,810.004,840.004,840.0010.00%304,300
Oct 3, 20254,000.004,400.004,000.004,400.004,400.0010.00%392,800
Oct 2, 20253,990.004,000.003,990.004,000.004,000.000.25%70,100
Oct 1, 20254,000.004,000.003,990.003,990.003,990.00-0.25%175,800
Sep 30, 20254,000.004,000.004,000.004,000.004,000.002.56%125,800
Sep 29, 20253,900.003,900.003,900.003,900.003,900.00-157,300
Sep 26, 20253,900.003,900.003,900.003,900.003,900.00-10,900
Sep 25, 20253,900.003,900.003,900.003,900.003,900.00-1.76%5,100
Sep 24, 20253,980.003,980.003,900.003,970.003,970.00-0.25%83,200
Sep 23, 20253,990.003,990.003,980.003,980.003,980.00-0.25%17,700
Sep 22, 20253,840.004,000.003,840.003,990.003,990.002.84%29,600
Sep 19, 20253,890.003,890.003,880.003,880.003,880.00-0.26%17,700
Sep 18, 20253,900.003,900.003,800.003,890.003,890.00-0.26%45,300
Sep 17, 20253,900.003,900.003,900.003,900.003,900.00-22,700
Sep 16, 20254,020.004,020.003,900.003,900.003,900.00-2.99%30,000
Sep 15, 20254,100.004,150.004,020.004,020.004,020.005.79%143,000
Sep 12, 20253,700.003,800.003,700.003,800.003,800.002.70%105,900