PT Singaraja Putra Tbk (IDX:SINI)
Indonesia
· Delayed Price · Currency is IDR 14,000
-500 (-3.45%)
Apr 29, 2026, 4:06 PM WIB
PT Singaraja Putra Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 9.95% | 509,400 |
| Mar 10, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9.80% | 325,000 |
| Mar 9, 2026 | 8,925.00 | 9,200.00 | 8,925.00 | 8,925.00 | 8,925.00 | -9.85% | 3,367,600 |
| Mar 6, 2026 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 1,238,600 |
| Mar 5, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.62% | 602,100 |
| Mar 4, 2026 | 11,000.00 | 11,125.00 | 10,825.00 | 10,825.00 | 10,825.00 | -9.98% | 1,437,200 |
| Mar 3, 2026 | 13,000.00 | 13,000.00 | 11,325.00 | 12,025.00 | 12,025.00 | -3.22% | 872,700 |
| Mar 2, 2026 | 12,550.00 | 13,700.00 | 12,425.00 | 12,425.00 | 12,425.00 | -9.96% | 2,563,900 |
| Feb 27, 2026 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 5.34% | 358,700 |
| Feb 26, 2026 | 13,300.00 | 13,800.00 | 13,000.00 | 13,100.00 | 13,100.00 | -5.76% | 995,600 |
| Feb 25, 2026 | 13,625.00 | 14,000.00 | 13,625.00 | 13,900.00 | 13,900.00 | 6.11% | 393,800 |
| Feb 24, 2026 | 14,000.00 | 14,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | -8.71% | 995,900 |
| Feb 23, 2026 | 13,850.00 | 14,500.00 | 13,850.00 | 14,350.00 | 14,350.00 | -1.03% | 1,120,500 |
| Feb 20, 2026 | 15,800.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -8.81% | 521,100 |
| Feb 19, 2026 | 15,800.00 | 15,900.00 | 15,025.00 | 15,900.00 | 15,900.00 | - | 773,700 |
| Feb 18, 2026 | 14,800.00 | 16,500.00 | 14,800.00 | 15,900.00 | 15,900.00 | -3.20% | 1,107,800 |
| Feb 13, 2026 | 16,400.00 | 16,425.00 | 16,400.00 | 16,425.00 | 16,425.00 | 9.87% | 2,581,700 |
| Feb 12, 2026 | 13,500.00 | 14,950.00 | 13,000.00 | 14,950.00 | 14,950.00 | 8.73% | 4,266,300 |
| Feb 11, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 10.00% | 770,100 |
| Feb 10, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9.89% | 6,417,100 |
| Feb 9, 2026 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | 11,375.00 | -9.90% | 303,400 |
| Feb 6, 2026 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | -9.98% | 741,000 |
| Feb 5, 2026 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | -9.95% | 159,800 |
| Feb 4, 2026 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | -9.97% | 161,600 |
| Feb 3, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -9.90% | 337,700 |
| Jan 19, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 9.87% | 2,320,400 |
| Jan 15, 2026 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 17,475.00 | 9.91% | 306,500 |
| Jan 14, 2026 | 15,800.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 9.84% | 5,776,200 |
| Jan 13, 2026 | 14,500.00 | 14,500.00 | 14,475.00 | 14,475.00 | 14,475.00 | 9.66% | 9,819,000 |
| Jan 12, 2026 | 14,225.00 | 14,225.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 8,263,000 |
| Jan 9, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 10.00% | 10,696,200 |
| Jan 8, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 9,318,000 |
| Jan 7, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | -6.15% | 8,454,600 |
| Jan 6, 2026 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.14% | 3,481,800 |
| Jan 5, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -7.28% | 5,975,800 |
| Jan 2, 2026 | 15,725.00 | 15,725.00 | 15,100.00 | 15,100.00 | 15,100.00 | 4.14% | 3,672,100 |
| Dec 30, 2025 | 15,725.00 | 15,725.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.40% | 6,042,900 |
| Dec 29, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 10.00% | 176,200 |
| Dec 24, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 9.94% | 346,100 |
| Dec 23, 2025 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 10.00% | 552,700 |
| Dec 22, 2025 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 9.97% | 618,100 |
| Dec 19, 2025 | 8,900.00 | 9,775.00 | 8,900.00 | 9,775.00 | 9,775.00 | 9.83% | 221,500 |
| Dec 18, 2025 | 9,050.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 280,600 |
| Dec 17, 2025 | 9,700.00 | 9,700.00 | 9,150.00 | 9,200.00 | 9,200.00 | -5.15% | 60,700 |
| Dec 16, 2025 | 10,700.00 | 10,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.77% | 59,500 |
| Dec 15, 2025 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 9.83% | 112,700 |
| Dec 12, 2025 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 9.88% | 88,700 |
| Dec 11, 2025 | 8,475.00 | 8,475.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 291,000 |
| Dec 10, 2025 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -10.00% | 43,800 |
| Dec 9, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 108,400 |
| Nov 25, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 8.70% | 332,300 |
| Nov 24, 2025 | 9,375.00 | 9,375.00 | 9,175.00 | 9,200.00 | 9,200.00 | 4.55% | 207,300 |
| Nov 20, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 9.66% | 340,900 |
| Nov 19, 2025 | 8,000.00 | 8,025.00 | 8,000.00 | 8,025.00 | 8,025.00 | 9.93% | 651,900 |
| Nov 18, 2025 | 6,750.00 | 7,300.00 | 6,750.00 | 7,300.00 | 7,300.00 | 9.77% | 651,300 |
| Nov 17, 2025 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 268,500 |
| Nov 14, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.19% | 204,900 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 210,100 |
| Nov 12, 2025 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.79% | 337,800 |
| Nov 11, 2025 | 7,175.00 | 7,175.00 | 6,975.00 | 6,975.00 | 6,975.00 | -1.06% | 287,900 |
| Nov 10, 2025 | 7,400.00 | 7,400.00 | 6,850.00 | 7,050.00 | 7,050.00 | 4.44% | 816,000 |
| Nov 7, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | 5.88% | 205,000 |
| Nov 6, 2025 | 6,050.00 | 6,425.00 | 6,050.00 | 6,375.00 | 6,375.00 | 8.05% | 39,800 |
| Nov 5, 2025 | 6,450.00 | 6,450.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 94,700 |
| Nov 4, 2025 | 7,200.00 | 7,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -9.92% | 1,155,300 |
| Nov 3, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 9.62% | 945,100 |
| Oct 31, 2025 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 9.63% | 1,852,000 |
| Oct 30, 2025 | 4,970.00 | 5,450.00 | 4,970.00 | 5,450.00 | 5,450.00 | 9.66% | 550,500 |
| Oct 29, 2025 | 4,980.00 | 4,980.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 100,300 |
| Oct 28, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | 1.43% | 83,400 |