Stock listing
IDX:SINI PT Singaraja Putra Tbk Saham
Follow PT Singaraja Putra Tbk into a list and get an email when it puts out news.
Share price · IDX:SINI
8,825.00 IDR -650.00 (-6.9%)
Close on Oct 30, 2026
- Day range
- 8,825.00 – 9,325.00 IDROct 30, 2026
- Volume
- 4.99M sharesOct 30, 2026
- Market cap
- 10.61T IDRAt the close on Oct 30, 2026 · price × 1.20B shares outstanding
- 52-week range
- 5,500.00 – 19,200.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 121.4B IDRMedian day 5.60M shares · 9 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SINI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 8,825.00 | -650.00 | -6.9% | 9,325.00 | 9,325.00 | 8,825.00 | 4,987,200 | |
| 9,475.00 | -700.00 | -6.9% | 10,375.00 | 10,375.00 | 9,475.00 | 10,634,000 | |
| 10,175.00 | -100.00 | -1.0% | 10,525.00 | 10,525.00 | 9,575.00 | 26,793,100 | |
| 10,275.00 | +75.00 | +0.7% | 10,350.00 | 10,525.00 | 9,725.00 | 20,401,200 | |
| 10,200.00 | -100.00 | -1.0% | 10,250.00 | 11,050.00 | 10,125.00 | 13,991,200 | |
| 10,300.00 | +300.00 | +3.0% | 9,950.00 | 10,575.00 | 9,675.00 | 13,505,800 | |
| 10,000.00 | +350.00 | +3.6% | 9,100.00 | 10,450.00 | 8,975.00 | 33,713,400 | |
| 9,650.00 | -725.00 | -7.0% | 10,000.00 | 11,050.00 | 9,650.00 | 60,687,900 | |
| 10,375.00 | -775.00 | -7.0% | 10,375.00 | 10,375.00 | 10,375.00 | 1,053,100 | |
| 11,150.00 | -825.00 | -6.9% | 11,150.00 | 11,150.00 | 11,150.00 | 215,900 | |
| 11,975.00 | -2,100.00 | -14.9% | 11,975.00 | 11,975.00 | 11,975.00 | 1,615,300 | |
| 14,075.00 | -475.00 | -3.3% | 14,200.00 | 14,600.00 | 13,475.00 | 10,820,200 | |
| 14,550.00 | +300.00 | +2.1% | 14,675.00 | 15,775.00 | 14,200.00 | 10,912,400 | |
| 14,250.00 | +550.00 | +4.0% | 13,450.00 | 14,750.00 | 13,125.00 | 11,233,300 | |
| 13,700.00 | -2,100.00 | -13.3% | 15,825.00 | 16,000.00 | 13,700.00 | 20,278,800 | |
| 15,800.00 | +800.00 | +5.3% | 15,000.00 | 16,100.00 | 13,525.00 | 13,766,800 | |
| 15,000.00 | -1,750.00 | -10.4% | 16,800.00 | 16,825.00 | 15,000.00 | 9,665,000 | |
| 16,750.00 | +250.00 | +1.5% | 16,400.00 | 16,800.00 | 16,075.00 | 5,604,400 | |
| 16,500.00 | -125.00 | -0.8% | 16,625.00 | 17,250.00 | 16,375.00 | 5,121,100 | |
| 16,625.00 | +775.00 | +4.9% | 15,850.00 | 17,025.00 | 15,800.00 | 9,879,900 | |
| 15,850.00 | -2,450.00 | -13.4% | 17,500.00 | 17,875.00 | 15,800.00 | 16,269,900 | |
| 18,300.00 | 0.00 | 0.0% | 18,300.00 | 18,300.00 | 18,300.00 | 0 | |
| 18,300.00 | 0.00 | 0.0% | 18,300.00 | 18,300.00 | 18,300.00 | 0 | |
| 18,300.00 | 0.00 | 0.0% | 18,300.00 | 18,300.00 | 18,300.00 | 0 | |
| 18,300.00 | 0.00 | 0.0% | 18,300.00 | 18,300.00 | 18,300.00 | 0 | |
| 18,300.00 | 0.00 | 0.0% | 18,300.00 | 18,300.00 | 18,300.00 | 0 | |
| 18,300.00 | 0.00 | 0.0% | 18,300.00 | 18,300.00 | 18,300.00 | 0 | |
| 18,300.00 | +2,250.00 | +14.0% | 16,050.00 | 18,325.00 | 15,800.00 | 16,621,600 | |
| 16,050.00 | -400.00 | -2.4% | 16,200.00 | 16,850.00 | 15,450.00 | 9,302,700 | |
| 16,450.00 | -450.00 | -2.7% | 16,900.00 | 17,300.00 | 16,050.00 | 6,320,700 | |
| 16,900.00 | +100.00 | +0.6% | 16,950.00 | 17,800.00 | 16,325.00 | 12,231,600 | |
| 16,800.00 | +2,325.00 | +16.1% | 14,425.00 | 16,800.00 | 14,250.00 | 20,753,600 | |
| 14,475.00 | +1,125.00 | +8.4% | 13,275.00 | 14,800.00 | 13,250.00 | 11,573,300 | |
| 13,350.00 | -400.00 | -2.9% | 13,975.00 | 13,975.00 | 13,350.00 | 5,316,600 | |
| 13,750.00 | +650.00 | +5.0% | 13,100.00 | 13,825.00 | 12,975.00 | 11,920,000 | |
| 13,100.00 | -450.00 | -3.3% | 13,500.00 | 13,875.00 | 12,825.00 | 13,159,700 | |
| 13,550.00 | -700.00 | -4.9% | 14,050.00 | 14,975.00 | 13,425.00 | 13,646,300 | |
| 14,250.00 | -825.00 | -5.5% | 15,075.00 | 15,850.00 | 14,250.00 | 10,919,500 | |
| 15,075.00 | 0.00 | 0.0% | 15,075.00 | 15,075.00 | 15,075.00 | 0 | |
| 15,075.00 | +575.00 | +4.0% | 14,500.00 | 15,200.00 | 13,750.00 | 11,719,200 | |
| 14,500.00 | -200.00 | -1.4% | 14,000.00 | 15,975.00 | 13,700.00 | 28,969,300 | |
| 14,700.00 | +1,950.00 | +15.3% | 13,000.00 | 14,900.00 | 12,875.00 | 31,213,200 | |
| 12,750.00 | +250.00 | +2.0% | 11,850.00 | 12,975.00 | 11,275.00 | 17,262,200 | |
| 12,500.00 | +1,850.00 | +17.4% | 11,150.00 | 12,500.00 | 11,150.00 | 31,735,100 | |
| 10,650.00 | +1,025.00 | +10.6% | 9,800.00 | 11,250.00 | 9,300.00 | 30,245,900 | |
| 9,625.00 | +875.00 | +10.0% | 8,975.00 | 9,625.00 | 8,975.00 | 21,723,100 | |
| 8,750.00 | +250.00 | +2.9% | 8,000.00 | 8,750.00 | 8,000.00 | 2,181,200 | |
| 8,500.00 | -250.00 | -2.9% | 8,500.00 | 8,975.00 | 8,500.00 | 5,342,000 | |
| 8,750.00 | 0.00 | 0.0% | 8,750.00 | 8,750.00 | 8,750.00 | 0 | |
| 8,750.00 | +675.00 | +8.4% | 8,875.00 | 8,875.00 | 8,700.00 | 12,137,200 | |
| 8,075.00 | +725.00 | +9.9% | 7,775.00 | 8,075.00 | 7,775.00 | 3,880,200 | |
| 7,350.00 | +100.00 | +1.4% | 7,300.00 | 7,350.00 | 7,300.00 | 1,628,900 | |
| 7,250.00 | +75.00 | +1.0% | 7,500.00 | 7,500.00 | 7,200.00 | 1,784,200 | |
| 7,175.00 | +150.00 | +2.1% | 7,200.00 | 7,200.00 | 7,175.00 | 1,584,200 | |
| 7,025.00 | 0.00 | 0.0% | 7,025.00 | 7,025.00 | 7,025.00 | 0 | |
| 7,025.00 | +25.00 | +0.4% | 7,000.00 | 7,025.00 | 7,000.00 | 349,800 | |
| 7,000.00 | -75.00 | -1.1% | 6,975.00 | 7,000.00 | 6,900.00 | 514,500 | |
| 7,075.00 | +375.00 | +5.6% | 7,150.00 | 7,200.00 | 7,075.00 | 1,194,200 | |
| 6,700.00 | -350.00 | -5.0% | 7,050.00 | 7,050.00 | 6,700.00 | 2,182,000 | |
| 7,050.00 | -250.00 | -3.4% | 7,350.00 | 7,350.00 | 7,050.00 | 1,415,700 | |
| 7,300.00 | 0.00 | 0.0% | 7,300.00 | 7,300.00 | 7,300.00 | 591,200 | |
| 7,300.00 | 0.00 | 0.0% | 7,300.00 | 7,300.00 | 7,300.00 | 632,100 | |
| 7,300.00 | +125.00 | +1.7% | 7,175.00 | 7,325.00 | 7,175.00 | 1,043,100 | |
| 7,175.00 | -175.00 | -2.4% | 7,250.00 | 7,250.00 | 7,175.00 | 637,500 | |
| 7,350.00 | -100.00 | -1.3% | 7,500.00 | 7,500.00 | 7,350.00 | 1,498,200 | |
| 7,450.00 | +300.00 | +4.2% | 7,150.00 | 7,450.00 | 7,150.00 | 948,000 | |
| 7,150.00 | +150.00 | +2.1% | 7,050.00 | 7,175.00 | 7,050.00 | 859,700 |
- Ticker
- IDX:SINI
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Latest news
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 25, 2026
Closed 10,200 (-1.0%) on Oct 26, 2026
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 11,975 (-14.9%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 15,800 (+5.3%) on Oct 9, 2026
Implementation of Divestment of PT Interkayu Nusantara Shares by Company.
Sep 14, 2026
Closed 13,350 (-2.9%) on Sep 15, 2026
Public Expose Report Disclosure - Incidentil
Sep 11, 2026
Closed 13,750 (+5.0%) on Sep 14, 2026
Public Expose Material Submission - Incidentil
Sep 10, 2026
Closed 13,100 (-3.3%) on Sep 11, 2026
General Announcement Public Expose - Incidentil
Sep 9, 2026
Closed 14,250 (-5.5%) on Sep 9, 2026
Submission of Financial Statements July 31, 2026 PT Singaraja Putra Tbk (CORRECTION)
Aug 28, 2026
Closed 9,625.00 (+10.0%) on Aug 28, 2026
Submission of Information Disclosure in connection with Material Transactions and Affiliate Transactions of PT Singaraja Putra Tbk
Aug 21, 2026
Closed 8,750.00 (+8.4%) on Aug 24, 2026
Advertisement Submission
Aug 20, 2026
Closed 8,075.00 (+9.9%) on Aug 21, 2026
PT Singaraja Putra Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Singaraja Putra Tbk.