Price History - SINI

Kembali ke Company
Ticker: SINI
Company: PT Singaraja Putra Tbk.
Date Open High Low Close Volume Value
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
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