Price History - SINI

Kembali ke Company
Ticker: SINI
Company: PT Singaraja Putra Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 11,000.00 11,125.00 10,825.00 10,825.00 1,437,200 0
03-Mar-2026 13,000.00 13,000.00 11,325.00 12,025.00 872,700 0
02-Mar-2026 12,550.00 13,700.00 12,425.00 12,425.00 2,563,900 0
27-Feb-2026 13,500.00 13,800.00 13,500.00 13,800.00 358,700 0
26-Feb-2026 13,300.00 13,800.00 13,000.00 13,100.00 995,600 0
25-Feb-2026 13,625.00 14,000.00 13,625.00 13,900.00 393,800 0
24-Feb-2026 14,000.00 14,000.00 13,100.00 13,100.00 995,900 0
23-Feb-2026 13,850.00 14,500.00 13,850.00 14,350.00 1,120,500 0
20-Feb-2026 15,800.00 15,800.00 14,500.00 14,500.00 521,100 0
19-Feb-2026 15,800.00 15,900.00 15,025.00 15,900.00 773,700 0
18-Feb-2026 14,800.00 16,500.00 14,800.00 15,900.00 1,107,800 0
13-Feb-2026 16,400.00 16,425.00 16,400.00 16,425.00 2,581,700 0
12-Feb-2026 13,500.00 14,950.00 13,000.00 14,950.00 4,266,300 0
11-Feb-2026 13,750.00 13,750.00 13,750.00 13,750.00 770,100 0
10-Feb-2026 12,500.00 12,500.00 12,500.00 12,500.00 6,417,100 0
09-Feb-2026 11,375.00 11,375.00 11,375.00 11,375.00 303,400 0
06-Feb-2026 12,625.00 12,625.00 12,625.00 12,625.00 741,000 0
05-Feb-2026 14,025.00 14,025.00 14,025.00 14,025.00 159,800 0
04-Feb-2026 15,575.00 15,575.00 15,575.00 15,575.00 161,600 0
03-Feb-2026 17,300.00 17,300.00 17,300.00 17,300.00 337,700 0
02-Feb-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
30-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
29-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
28-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
27-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
26-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
23-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
22-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
21-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
20-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 0 0
19-Jan-2026 19,200.00 19,200.00 19,200.00 19,200.00 2,320,400 0
15-Jan-2026 17,475.00 17,475.00 17,475.00 17,475.00 306,500 0
14-Jan-2026 15,800.00 15,900.00 15,000.00 15,900.00 5,776,200 0
13-Jan-2026 14,500.00 14,500.00 14,475.00 14,475.00 9,819,000 0
12-Jan-2026 14,225.00 14,225.00 13,200.00 13,200.00 8,263,000 0
09-Jan-2026 13,200.00 13,200.00 13,200.00 13,200.00 10,696,200 0
08-Jan-2026 12,000.00 12,000.00 12,000.00 12,000.00 9,318,000 0
07-Jan-2026 12,500.00 12,500.00 12,000.00 12,200.00 8,454,600 0
06-Jan-2026 13,500.00 13,500.00 13,000.00 13,000.00 3,481,800 0
05-Jan-2026 14,500.00 14,500.00 14,000.00 14,000.00 5,975,800 0
02-Jan-2026 15,725.00 15,725.00 15,100.00 15,100.00 3,672,100 0
30-Dec-2025 15,725.00 15,725.00 14,500.00 14,500.00 6,042,900 0
29-Dec-2025 14,300.00 14,300.00 14,300.00 14,300.00 176,200 0
24-Dec-2025 13,000.00 13,000.00 13,000.00 13,000.00 346,100 0
23-Dec-2025 11,825.00 11,825.00 11,825.00 11,825.00 552,700 0
22-Dec-2025 10,750.00 10,750.00 10,750.00 10,750.00 618,100 0
19-Dec-2025 8,900.00 9,775.00 8,900.00 9,775.00 221,500 0
18-Dec-2025 9,050.00 9,050.00 8,900.00 8,900.00 280,600 0
17-Dec-2025 9,700.00 9,700.00 9,150.00 9,200.00 60,700 0
16-Dec-2025 10,700.00 10,700.00 9,700.00 9,700.00 59,500 0
15-Dec-2025 9,775.00 9,775.00 9,775.00 9,775.00 112,700 0
12-Dec-2025 8,200.00 8,900.00 8,200.00 8,900.00 88,700 0
11-Dec-2025 8,475.00 8,475.00 8,100.00 8,100.00 291,000 0
10-Dec-2025 10,000.00 10,000.00 9,000.00 9,000.00 43,800 0
09-Dec-2025 10,200.00 10,200.00 10,000.00 10,000.00 108,400 0
08-Dec-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
05-Dec-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
04-Dec-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
03-Dec-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
02-Dec-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
01-Dec-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
28-Nov-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
27-Nov-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
26-Nov-2025 10,000.00 10,000.00 10,000.00 10,000.00 0 0
25-Nov-2025 9,800.00 10,000.00 9,800.00 10,000.00 332,300 0
24-Nov-2025 9,375.00 9,375.00 9,175.00 9,200.00 207,300 0
21-Nov-2025 8,800.00 8,800.00 8,800.00 8,800.00 0 0
20-Nov-2025 8,500.00 8,800.00 8,500.00 8,800.00 340,900 0
19-Nov-2025 8,000.00 8,025.00 8,000.00 8,025.00 651,900 0
18-Nov-2025 6,750.00 7,300.00 6,750.00 7,300.00 651,300 0
17-Nov-2025 6,700.00 6,700.00 6,650.00 6,650.00 268,500 0
14-Nov-2025 6,700.00 6,700.00 6,700.00 6,700.00 204,900 0
13-Nov-2025 6,950.00 6,950.00 6,850.00 6,850.00 210,100 0
12-Nov-2025 6,950.00 6,950.00 6,850.00 6,850.00 337,800 0
11-Nov-2025 7,175.00 7,175.00 6,975.00 6,975.00 287,900 0
10-Nov-2025 7,400.00 7,400.00 6,850.00 7,050.00 816,000 0
07-Nov-2025 6,950.00 6,950.00 6,750.00 6,750.00 205,000 0
06-Nov-2025 6,050.00 6,425.00 6,050.00 6,375.00 39,800 0
05-Nov-2025 6,450.00 6,450.00 5,900.00 5,900.00 94,700 0
04-Nov-2025 7,200.00 7,200.00 5,900.00 5,900.00 1,155,300 0
03-Nov-2025 6,550.00 6,550.00 6,550.00 6,550.00 945,100 0
31-Oct-2025 5,975.00 5,975.00 5,975.00 5,975.00 1,852,000 0
30-Oct-2025 4,970.00 5,450.00 4,970.00 5,450.00 550,500 0
29-Oct-2025 4,980.00 4,980.00 4,970.00 4,970.00 100,300 0
28-Oct-2025 4,900.00 5,000.00 4,900.00 4,970.00 83,400 0
27-Oct-2025 4,970.00 4,970.00 4,900.00 4,900.00 29,800 0
24-Oct-2025 5,000.00 5,000.00 4,970.00 4,970.00 249,600 0
23-Oct-2025 4,700.00 5,000.00 4,700.00 4,900.00 129,800 0
22-Oct-2025 4,950.00 4,950.00 4,700.00 4,700.00 35,000 0
21-Oct-2025 4,600.00 4,610.00 4,600.00 4,610.00 91,500 0
20-Oct-2025 4,980.00 4,980.00 4,980.00 4,980.00 52,800 0
17-Oct-2025 5,000.00 5,000.00 4,950.00 4,950.00 15,500 0
16-Oct-2025 5,050.00 5,050.00 4,550.00 5,000.00 61,500 0
15-Oct-2025 5,050.00 5,050.00 5,050.00 5,050.00 41,700 0
14-Oct-2025 5,750.00 5,750.00 5,600.00 5,600.00 238,400 0
13-Oct-2025 5,175.00 5,675.00 5,175.00 5,675.00 159,400 0
10-Oct-2025 4,700.00 5,175.00 4,700.00 5,175.00 193,300 0
09-Oct-2025 4,800.00 5,000.00 4,720.00 4,720.00 50,200 0
08-Oct-2025 4,600.00 4,800.00 4,580.00 4,800.00 320,200 0
07-Oct-2025 4,700.00 4,700.00 4,360.00 4,600.00 165,300 0