Price History - SINI

Kembali ke Company
Ticker: SINI
Company: PT Singaraja Putra Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 15,000.00 16,100.00 13,525.00 15,800.00 13,766,800 0
08-Oct-2026 16,800.00 16,825.00 15,000.00 15,000.00 9,665,000 0
07-Oct-2026 16,400.00 16,800.00 16,075.00 16,750.00 5,604,400 0
06-Oct-2026 16,625.00 17,250.00 16,375.00 16,500.00 5,121,100 0
05-Oct-2026 15,850.00 17,025.00 15,800.00 16,625.00 9,879,900 0
02-Oct-2026 17,500.00 17,875.00 15,800.00 15,850.00 16,269,900 0
01-Oct-2026 18,300.00 18,300.00 18,300.00 18,300.00 0 0
30-Sep-2026 18,300.00 18,300.00 18,300.00 18,300.00 0 0
29-Sep-2026 18,300.00 18,300.00 18,300.00 18,300.00 0 0
28-Sep-2026 18,300.00 18,300.00 18,300.00 18,300.00 0 0
25-Sep-2026 18,300.00 18,300.00 18,300.00 18,300.00 0 0
24-Sep-2026 18,300.00 18,300.00 18,300.00 18,300.00 0 0
23-Sep-2026 16,050.00 18,325.00 15,800.00 18,300.00 16,621,600 0
22-Sep-2026 16,200.00 16,850.00 15,450.00 16,050.00 9,302,700 0
21-Sep-2026 16,900.00 17,300.00 16,050.00 16,450.00 6,320,700 0
18-Sep-2026 16,950.00 17,800.00 16,325.00 16,900.00 12,231,600 0
17-Sep-2026 14,425.00 16,800.00 14,250.00 16,800.00 20,753,600 0
16-Sep-2026 13,275.00 14,800.00 13,250.00 14,475.00 11,573,300 0
15-Sep-2026 13,975.00 13,975.00 13,350.00 13,350.00 5,316,600 0
14-Sep-2026 13,100.00 13,825.00 12,975.00 13,750.00 11,920,000 0
11-Sep-2026 13,500.00 13,875.00 12,825.00 13,100.00 13,159,700 0
10-Sep-2026 14,050.00 14,975.00 13,425.00 13,550.00 13,646,300 0
09-Sep-2026 15,075.00 15,850.00 14,250.00 14,250.00 10,919,500 0
08-Sep-2026 15,075.00 15,075.00 15,075.00 15,075.00 0 0
07-Sep-2026 14,500.00 15,200.00 13,750.00 15,075.00 11,719,200 0
04-Sep-2026 14,000.00 15,975.00 13,700.00 14,500.00 28,969,300 0
03-Sep-2026 13,000.00 14,900.00 12,875.00 14,700.00 31,213,200 0
02-Sep-2026 11,850.00 12,975.00 11,275.00 12,750.00 17,262,200 0
01-Sep-2026 11,150.00 12,500.00 11,150.00 12,500.00 31,735,100 0
31-Aug-2026 9,800.00 11,250.00 9,300.00 10,650.00 30,245,900 0
28-Aug-2026 8,975.00 9,625.00 8,975.00 9,625.00 21,723,100 0
27-Aug-2026 8,000.00 8,750.00 8,000.00 8,750.00 2,181,200 0
26-Aug-2026 8,500.00 8,975.00 8,500.00 8,500.00 5,342,000 0
24-Aug-2026 8,875.00 8,875.00 8,700.00 8,750.00 12,137,200 0
21-Aug-2026 7,775.00 8,075.00 7,775.00 8,075.00 3,880,200 0
20-Aug-2026 7,300.00 7,350.00 7,300.00 7,350.00 1,628,900 0
19-Aug-2026 7,500.00 7,500.00 7,200.00 7,250.00 1,784,200 0
18-Aug-2026 7,200.00 7,200.00 7,175.00 7,175.00 1,584,200 0
14-Aug-2026 7,000.00 7,025.00 7,000.00 7,025.00 349,800 0
13-Aug-2026 6,975.00 7,000.00 6,900.00 7,000.00 514,500 0
12-Aug-2026 7,150.00 7,200.00 7,075.00 7,075.00 1,194,200 0
11-Aug-2026 7,050.00 7,050.00 6,700.00 6,700.00 2,182,000 0
10-Aug-2026 7,350.00 7,350.00 7,050.00 7,050.00 1,415,700 0
07-Aug-2026 7,300.00 7,300.00 7,300.00 7,300.00 591,200 0
06-Aug-2026 7,300.00 7,300.00 7,300.00 7,300.00 632,100 0
05-Aug-2026 7,175.00 7,325.00 7,175.00 7,300.00 1,043,100 0
04-Aug-2026 7,250.00 7,250.00 7,175.00 7,175.00 637,500 0
03-Aug-2026 7,500.00 7,500.00 7,350.00 7,350.00 1,498,200 0
31-Jul-2026 7,150.00 7,450.00 7,150.00 7,450.00 948,000 0
30-Jul-2026 7,050.00 7,175.00 7,050.00 7,150.00 859,700 0
29-Jul-2026 6,900.00 7,100.00 6,725.00 7,000.00 1,755,100 0
28-Jul-2026 7,700.00 7,800.00 7,225.00 7,225.00 2,117,700 0
27-Jul-2026 7,775.00 7,775.00 7,475.00 7,700.00 2,472,800 0
24-Jul-2026 6,775.00 7,475.00 6,775.00 7,475.00 5,489,600 0
23-Jul-2026 6,800.00 6,800.00 6,800.00 6,800.00 5,226,200 0
22-Jul-2026 6,925.00 6,950.00 6,200.00 6,200.00 10,854,700 0
21-Jul-2026 5,775.00 6,325.00 5,775.00 6,325.00 3,166,300 0
20-Jul-2026 6,350.00 6,350.00 5,600.00 5,750.00 11,350,600 0
17-Jul-2026 5,650.00 6,150.00 5,500.00 6,150.00 10,463,100 0
16-Jul-2026 6,550.00 6,550.00 5,975.00 5,975.00 6,851,900 0
15-Jul-2026 6,925.00 6,925.00 6,625.00 6,625.00 2,886,200 0
14-Jul-2026 7,425.00 7,425.00 7,000.00 7,350.00 2,577,100 0
13-Jul-2026 7,400.00 7,400.00 7,125.00 7,400.00 2,824,700 0
10-Jul-2026 7,350.00 8,000.00 7,350.00 7,900.00 1,593,400 0
09-Jul-2026 8,100.00 8,100.00 8,100.00 8,100.00 756,800 0
08-Jul-2026 7,380.00 7,380.00 7,380.00 7,380.00 5,099,020 0
07-Jul-2026 6,722.88 6,722.88 6,722.88 6,722.88 582,367 0
06-Jul-2026 6,116.30 6,116.30 6,116.30 6,116.30 0 0
03-Jul-2026 6,116.30 6,116.30 6,116.30 6,116.30 0 0
02-Jul-2026 6,116.30 6,116.30 6,116.30 6,116.30 0 0
01-Jul-2026 6,116.30 6,116.30 6,116.30 6,116.30 0 0
30-Jun-2026 6,065.75 6,116.30 6,065.75 6,116.30 494,678 0
29-Jun-2026 6,150.00 6,234.25 6,150.00 6,234.25 501,652 0
26-Jun-2026 9,275.00 9,375.00 9,100.00 9,375.00 318,400 0
25-Jun-2026 9,275.00 9,775.00 9,275.00 9,775.00 289,800 0
24-Jun-2026 10,225.00 10,225.00 9,000.00 9,000.00 741,200 0
23-Jun-2026 9,800.00 10,000.00 9,800.00 10,000.00 413,100 0
22-Jun-2026 10,250.00 10,250.00 9,775.00 9,825.00 428,100 0
19-Jun-2026 10,500.00 10,500.00 10,375.00 10,375.00 372,300 0
18-Jun-2026 9,800.00 10,025.00 9,800.00 10,025.00 507,000 0
17-Jun-2026 9,600.00 9,600.00 9,600.00 9,600.00 924,100 0
15-Jun-2026 10,500.00 10,500.00 10,000.00 10,000.00 1,110,200 0
12-Jun-2026 9,250.00 9,900.00 9,250.00 9,725.00 521,200 0
11-Jun-2026 10,000.00 10,000.00 9,000.00 9,000.00 877,800 0
10-Jun-2026 10,225.00 10,225.00 10,000.00 10,000.00 1,782,200 0
09-Jun-2026 8,850.00 9,300.00 8,850.00 9,300.00 1,601,000 0
08-Jun-2026 9,000.00 9,000.00 8,475.00 8,475.00 4,732,200 0
05-Jun-2026 10,675.00 10,675.00 9,400.00 9,400.00 1,116,900 0
04-Jun-2026 9,725.00 9,725.00 9,725.00 9,725.00 772,100 0
03-Jun-2026 12,400.00 12,400.00 10,800.00 10,800.00 1,692,900 0
02-Jun-2026 13,000.00 13,000.00 12,000.00 12,000.00 898,800 0
29-May-2026 12,225.00 12,325.00 12,225.00 12,325.00 1,743,700 0
28-May-2026 11,225.00 11,225.00 11,225.00 11,225.00 0 0
27-May-2026 11,225.00 11,225.00 11,225.00 11,225.00 0 0
26-May-2026 11,225.00 11,225.00 10,225.00 11,225.00 2,439,700 0
25-May-2026 10,225.00 10,225.00 10,225.00 10,225.00 311,100 0
22-May-2026 8,250.00 9,300.00 8,250.00 9,300.00 2,040,400 0
21-May-2026 9,000.00 9,000.00 8,475.00 8,475.00 1,408,400 0
20-May-2026 10,600.00 10,600.00 9,125.00 9,400.00 3,046,300 0
19-May-2026 11,225.00 11,250.00 10,125.00 10,125.00 967,000 0