Price History - SINI

Kembali ke Company
Ticker: SINI
Company: PT Singaraja Putra Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 11,225.00 11,225.00 11,225.00 11,225.00 813,300 0
15-May-2026 12,450.00 12,450.00 12,450.00 12,450.00 0 0
14-May-2026 12,450.00 12,450.00 12,450.00 12,450.00 0 0
13-May-2026 12,500.00 12,500.00 12,000.00 12,450.00 583,900 0
12-May-2026 12,525.00 12,525.00 12,500.00 12,500.00 712,200 0
11-May-2026 12,525.00 12,975.00 12,525.00 12,975.00 438,600 0
08-May-2026 13,400.00 13,400.00 13,000.00 13,000.00 316,200 0
07-May-2026 13,675.00 13,675.00 13,400.00 13,400.00 376,300 0
06-May-2026 14,200.00 14,200.00 13,400.00 13,400.00 851,800 0
05-May-2026 13,000.00 13,000.00 13,000.00 13,000.00 1,571,500 0
04-May-2026 13,250.00 13,250.00 13,200.00 13,200.00 1,083,300 0
30-Apr-2026 13,475.00 13,475.00 13,000.00 13,000.00 1,854,600 0
29-Apr-2026 14,600.00 14,600.00 14,000.00 14,000.00 1,671,400 0
28-Apr-2026 14,500.00 14,975.00 14,500.00 14,500.00 1,009,100 0
27-Apr-2026 14,675.00 14,675.00 14,500.00 14,500.00 887,400 0
24-Apr-2026 15,300.00 15,300.00 14,675.00 14,675.00 1,595,900 0
23-Apr-2026 17,500.00 17,500.00 16,300.00 16,300.00 1,149,900 0
22-Apr-2026 18,500.00 18,500.00 18,000.00 18,025.00 1,043,400 0
21-Apr-2026 16,500.00 18,000.00 16,500.00 18,000.00 1,184,400 0
20-Apr-2026 18,250.00 18,250.00 16,500.00 16,500.00 1,763,300 0
17-Apr-2026 18,200.00 18,250.00 18,175.00 18,250.00 5,982,800 0
16-Apr-2026 15,000.00 16,600.00 14,475.00 16,600.00 1,312,400 0
15-Apr-2026 16,500.00 16,500.00 15,100.00 15,100.00 635,300 0
14-Apr-2026 15,000.00 15,800.00 15,000.00 15,100.00 1,013,300 0
13-Apr-2026 12,675.00 14,400.00 12,675.00 14,375.00 1,218,000 0
10-Apr-2026 13,750.00 13,750.00 13,750.00 13,750.00 1,188,300 0
09-Apr-2026 12,000.00 12,500.00 11,850.00 12,500.00 751,300 0
08-Apr-2026 11,250.00 11,800.00 11,075.00 11,800.00 397,400 0
07-Apr-2026 10,750.00 10,950.00 10,750.00 10,950.00 119,800 0
06-Apr-2026 11,125.00 11,125.00 10,750.00 10,750.00 294,500 0
02-Apr-2026 11,125.00 11,500.00 11,100.00 11,125.00 198,800 0
01-Apr-2026 11,800.00 12,025.00 11,300.00 12,025.00 192,800 0
31-Mar-2026 11,300.00 11,300.00 11,075.00 11,075.00 116,400 0
30-Mar-2026 11,450.00 11,450.00 11,200.00 11,400.00 160,400 0
27-Mar-2026 11,725.00 11,725.00 11,500.00 11,600.00 53,000 0
26-Mar-2026 11,450.00 12,000.00 11,425.00 11,700.00 77,400 0
25-Mar-2026 11,100.00 11,450.00 11,100.00 11,450.00 241,700 0
17-Mar-2026 10,975.00 11,500.00 10,975.00 11,500.00 126,600 0
16-Mar-2026 10,000.00 10,975.00 10,000.00 10,975.00 221,500 0
13-Mar-2026 10,175.00 10,525.00 10,175.00 10,525.00 469,400 0
12-Mar-2026 11,000.00 11,850.00 11,000.00 11,300.00 1,002,700 0
11-Mar-2026 10,775.00 10,775.00 10,775.00 10,775.00 509,400 0
10-Mar-2026 9,800.00 9,800.00 9,800.00 9,800.00 325,000 0
09-Mar-2026 8,925.00 9,200.00 8,925.00 8,925.00 3,367,600 0
06-Mar-2026 10,050.00 10,050.00 9,900.00 9,900.00 1,238,600 0
05-Mar-2026 11,500.00 11,500.00 11,000.00 11,000.00 602,000 0