PT Singaraja Putra Tbk SINI

IDX · Indonesia · Consumer Services

IDR 18,300.000.00 (0.00%)

Market closed· Sep 23, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-30	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-29	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-28	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-25	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-24	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-23	IDR 18,300.00	+14.02%	IDR 16,050.00	IDR 18,325.00	IDR 15,800.00	16.62M
2026-09-22	IDR 16,050.00	-2.43%	IDR 16,200.00	IDR 16,850.00	IDR 15,450.00	9.30M
2026-09-21	IDR 16,450.00	-2.66%	IDR 16,900.00	IDR 17,300.00	IDR 16,050.00	6.32M
2026-09-18	IDR 16,900.00	+0.60%	IDR 16,950.00	IDR 17,800.00	IDR 16,325.00	12.23M
2026-09-17	IDR 16,800.00	+16.06%	IDR 14,425.00	IDR 16,800.00	IDR 14,250.00	20.75M
2026-09-16	IDR 14,475.00	+8.43%	IDR 13,275.00	IDR 14,800.00	IDR 13,250.00	11.57M
2026-09-15	IDR 13,350.00	-2.91%	IDR 13,975.00	IDR 13,975.00	IDR 13,350.00	5.32M
2026-09-14	IDR 13,750.00	+4.96%	IDR 13,100.00	IDR 13,825.00	IDR 12,975.00	11.92M
2026-09-11	IDR 13,100.00	-3.32%	IDR 13,500.00	IDR 13,875.00	IDR 12,825.00	13.16M
2026-09-10	IDR 13,550.00	-4.91%	IDR 14,050.00	IDR 14,975.00	IDR 13,425.00	13.65M
2026-09-09	IDR 14,250.00	-5.47%	IDR 15,075.00	IDR 15,850.00	IDR 14,250.00	10.92M
2026-09-08	IDR 15,075.00	0.00%	IDR 15,075.00	IDR 15,075.00	IDR 15,075.00	0
2026-09-07	IDR 15,075.00	+3.97%	IDR 14,500.00	IDR 15,200.00	IDR 13,750.00	11.72M
2026-09-04	IDR 14,500.00	-1.36%	IDR 14,000.00	IDR 15,975.00	IDR 13,700.00	28.97M
2026-09-03	IDR 14,700.00	+15.29%	IDR 13,000.00	IDR 14,900.00	IDR 12,875.00	31.21M
2026-09-02	IDR 12,750.00	+2.00%	IDR 11,850.00	IDR 12,975.00	IDR 11,275.00	17.26M
2026-09-01	IDR 12,500.00	+17.37%	IDR 11,150.00	IDR 12,500.00	IDR 11,150.00	31.74M
2026-08-31	IDR 10,650.00	+10.65%	IDR 9,800.00	IDR 11,250.00	IDR 9,300.00	30.25M
2026-08-28	IDR 9,625.00	+10.00%	IDR 8,975.00	IDR 9,625.00	IDR 8,975.00	21.72M
2026-08-27	IDR 8,750.00	+2.94%	IDR 8,000.00	IDR 8,750.00	IDR 8,000.00	2.18M
2026-08-26	IDR 8,500.00	-2.86%	IDR 8,500.00	IDR 8,975.00	IDR 8,500.00	5.34M
2026-08-24	IDR 8,750.00	+8.36%	IDR 8,875.00	IDR 8,875.00	IDR 8,700.00	12.14M
2026-08-21	IDR 8,075.00	+9.86%	IDR 7,775.00	IDR 8,075.00	IDR 7,775.00	3.88M
2026-08-20	IDR 7,350.00	+1.38%	IDR 7,300.00	IDR 7,350.00	IDR 7,300.00	1.63M
2026-08-19	IDR 7,250.00	+1.05%	IDR 7,500.00	IDR 7,500.00	IDR 7,200.00	1.78M
2026-08-18	IDR 7,175.00	+2.14%	IDR 7,200.00	IDR 7,200.00	IDR 7,175.00	1.58M
2026-08-14	IDR 7,025.00	+0.36%	IDR 7,000.00	IDR 7,025.00	IDR 7,000.00	349.80K
2026-08-13	IDR 7,000.00	-1.06%	IDR 6,975.00	IDR 7,000.00	IDR 6,900.00	514.50K
2026-08-12	IDR 7,075.00	+5.60%	IDR 7,150.00	IDR 7,200.00	IDR 7,075.00	1.19M
2026-08-11	IDR 6,700.00	-4.96%	IDR 7,050.00	IDR 7,050.00	IDR 6,700.00	2.18M
2026-08-10	IDR 7,050.00	-3.42%	IDR 7,350.00	IDR 7,350.00	IDR 7,050.00	1.42M
2026-08-07	IDR 7,300.00	0.00%	IDR 7,300.00	IDR 7,300.00	IDR 7,300.00	591.20K
2026-08-06	IDR 7,300.00	0.00%	IDR 7,300.00	IDR 7,300.00	IDR 7,300.00	632.10K
2026-08-05	IDR 7,300.00	+1.74%	IDR 7,175.00	IDR 7,325.00	IDR 7,175.00	1.04M
2026-08-04	IDR 7,175.00	-2.38%	IDR 7,250.00	IDR 7,250.00	IDR 7,175.00	637.50K
2026-08-03	IDR 7,350.00	-1.34%	IDR 7,500.00	IDR 7,500.00	IDR 7,350.00	1.50M
2026-07-31	IDR 7,450.00	+4.20%	IDR 7,150.00	IDR 7,450.00	IDR 7,150.00	948.00K
2026-07-30	IDR 7,150.00	+2.14%	IDR 7,050.00	IDR 7,175.00	IDR 7,050.00	859.70K
2026-07-29	IDR 7,000.00	-3.11%	IDR 6,900.00	IDR 7,100.00	IDR 6,725.00	1.76M
2026-07-28	IDR 7,225.00	-6.17%	IDR 7,700.00	IDR 7,800.00	IDR 7,225.00	2.12M
2026-07-27	IDR 7,700.00	+3.01%	IDR 7,775.00	IDR 7,775.00	IDR 7,475.00	2.47M
2026-07-24	IDR 7,475.00	+9.93%	IDR 6,775.00	IDR 7,475.00	IDR 6,775.00	5.49M
2026-07-23	IDR 6,800.00	+9.68%	IDR 6,800.00	IDR 6,800.00	IDR 6,800.00	5.23M
2026-07-22	IDR 6,200.00	-1.98%	IDR 6,925.00	IDR 6,950.00	IDR 6,200.00	10.85M
2026-07-21	IDR 6,325.00	+10.00%	IDR 5,775.00	IDR 6,325.00	IDR 5,775.00	3.17M
2026-07-20	IDR 5,750.00	-6.50%	IDR 6,350.00	IDR 6,350.00	IDR 5,600.00	11.35M
2026-07-17	IDR 6,150.00	+2.93%	IDR 5,650.00	IDR 6,150.00	IDR 5,500.00	10.46M
2026-07-16	IDR 5,975.00	-9.81%	IDR 6,550.00	IDR 6,550.00	IDR 5,975.00	6.85M
2026-07-15	IDR 6,625.00	-9.86%	IDR 6,925.00	IDR 6,925.00	IDR 6,625.00	2.89M
2026-07-14	IDR 7,350.00	-0.68%	IDR 7,425.00	IDR 7,425.00	IDR 7,000.00	2.58M
2026-07-13	IDR 7,400.00	-6.33%	IDR 7,400.00	IDR 7,400.00	IDR 7,125.00	2.82M
2026-07-10	IDR 7,900.00	-2.47%	IDR 7,350.00	IDR 8,000.00	IDR 7,350.00	1.59M
2026-07-09	IDR 8,100.00	+9.76%	IDR 8,100.00	IDR 8,100.00	IDR 8,100.00	756.80K
2026-07-08	IDR 7,380.00	+9.77%	IDR 7,380.00	IDR 7,380.00	IDR 7,380.00	5.10M
2026-07-07	IDR 6,722.88	+9.92%	IDR 6,722.88	IDR 6,722.88	IDR 6,722.88	582.37K
2026-07-06	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-07-03	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-07-02	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-07-01	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-06-30	IDR 6,116.30	-1.89%	IDR 6,065.75	IDR 6,116.30	IDR 6,065.75	494.68K
2026-06-29	IDR 6,234.25	-33.50%	IDR 6,150.00	IDR 6,234.25	IDR 6,150.00	501.65K
2026-06-26	IDR 9,375.00	-4.09%	IDR 9,275.00	IDR 9,375.00	IDR 9,100.00	318.40K
2026-06-25	IDR 9,775.00	+8.61%	IDR 9,275.00	IDR 9,775.00	IDR 9,275.00	289.80K
2026-06-24	IDR 9,000.00	-10.00%	IDR 10,225.00	IDR 10,225.00	IDR 9,000.00	741.20K
2026-06-23	IDR 10,000.00	+1.78%	IDR 9,800.00	IDR 10,000.00	IDR 9,800.00	413.10K
2026-06-22	IDR 9,825.00	-5.30%	IDR 10,250.00	IDR 10,250.00	IDR 9,775.00	428.10K
2026-06-19	IDR 10,375.00	+3.49%	IDR 10,500.00	IDR 10,500.00	IDR 10,375.00	372.30K
2026-06-18	IDR 10,025.00	+4.43%	IDR 9,800.00	IDR 10,025.00	IDR 9,800.00	507.00K
2026-06-17	IDR 9,600.00	-4.00%	IDR 9,600.00	IDR 9,600.00	IDR 9,600.00	924.10K
2026-06-15	IDR 10,000.00	+2.83%	IDR 10,500.00	IDR 10,500.00	IDR 10,000.00	1.11M
2026-06-12	IDR 9,725.00	+8.06%	IDR 9,250.00	IDR 9,900.00	IDR 9,250.00	521.20K
2026-06-11	IDR 9,000.00	-10.00%	IDR 10,000.00	IDR 10,000.00	IDR 9,000.00	877.80K
2026-06-10	IDR 10,000.00	+7.53%	IDR 10,225.00	IDR 10,225.00	IDR 10,000.00	1.78M
2026-06-09	IDR 9,300.00	+9.73%	IDR 8,850.00	IDR 9,300.00	IDR 8,850.00	1.60M
2026-06-08	IDR 8,475.00	-9.84%	IDR 9,000.00	IDR 9,000.00	IDR 8,475.00	4.73M
2026-06-05	IDR 9,400.00	-3.34%	IDR 10,675.00	IDR 10,675.00	IDR 9,400.00	1.12M
2026-06-04	IDR 9,725.00	-9.95%	IDR 9,725.00	IDR 9,725.00	IDR 9,725.00	772.10K
2026-06-03	IDR 10,800.00	-10.00%	IDR 12,400.00	IDR 12,400.00	IDR 10,800.00	1.69M
2026-06-02	IDR 12,000.00	-2.64%	IDR 13,000.00	IDR 13,000.00	IDR 12,000.00	898.80K
2026-05-29	IDR 12,325.00	+9.80%	IDR 12,225.00	IDR 12,325.00	IDR 12,225.00	1.74M
2026-05-28	IDR 11,225.00	0.00%	IDR 11,225.00	IDR 11,225.00	IDR 11,225.00	0
2026-05-27	IDR 11,225.00	0.00%	IDR 11,225.00	IDR 11,225.00	IDR 11,225.00	0
2026-05-26	IDR 11,225.00	+9.78%	IDR 11,225.00	IDR 11,225.00	IDR 10,225.00	2.44M
2026-05-25	IDR 10,225.00	+9.95%	IDR 10,225.00	IDR 10,225.00	IDR 10,225.00	311.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-30	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-29	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-28	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-25	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-24	IDR 18,300.00	0.00%	IDR 18,300.00	IDR 18,300.00	IDR 18,300.00	0
2026-09-23	IDR 18,300.00	+14.02%	IDR 16,050.00	IDR 18,325.00	IDR 15,800.00	16.62M
2026-09-22	IDR 16,050.00	-2.43%	IDR 16,200.00	IDR 16,850.00	IDR 15,450.00	9.30M
2026-09-21	IDR 16,450.00	-2.66%	IDR 16,900.00	IDR 17,300.00	IDR 16,050.00	6.32M
2026-09-18	IDR 16,900.00	+0.60%	IDR 16,950.00	IDR 17,800.00	IDR 16,325.00	12.23M
2026-09-17	IDR 16,800.00	+16.06%	IDR 14,425.00	IDR 16,800.00	IDR 14,250.00	20.75M
2026-09-16	IDR 14,475.00	+8.43%	IDR 13,275.00	IDR 14,800.00	IDR 13,250.00	11.57M
2026-09-15	IDR 13,350.00	-2.91%	IDR 13,975.00	IDR 13,975.00	IDR 13,350.00	5.32M
2026-09-14	IDR 13,750.00	+4.96%	IDR 13,100.00	IDR 13,825.00	IDR 12,975.00	11.92M
2026-09-11	IDR 13,100.00	-3.32%	IDR 13,500.00	IDR 13,875.00	IDR 12,825.00	13.16M
2026-09-10	IDR 13,550.00	-4.91%	IDR 14,050.00	IDR 14,975.00	IDR 13,425.00	13.65M
2026-09-09	IDR 14,250.00	-5.47%	IDR 15,075.00	IDR 15,850.00	IDR 14,250.00	10.92M
2026-09-08	IDR 15,075.00	0.00%	IDR 15,075.00	IDR 15,075.00	IDR 15,075.00	0
2026-09-07	IDR 15,075.00	+3.97%	IDR 14,500.00	IDR 15,200.00	IDR 13,750.00	11.72M
2026-09-04	IDR 14,500.00	-1.36%	IDR 14,000.00	IDR 15,975.00	IDR 13,700.00	28.97M
2026-09-03	IDR 14,700.00	+15.29%	IDR 13,000.00	IDR 14,900.00	IDR 12,875.00	31.21M
2026-09-02	IDR 12,750.00	+2.00%	IDR 11,850.00	IDR 12,975.00	IDR 11,275.00	17.26M
2026-09-01	IDR 12,500.00	+17.37%	IDR 11,150.00	IDR 12,500.00	IDR 11,150.00	31.74M
2026-08-31	IDR 10,650.00	+10.65%	IDR 9,800.00	IDR 11,250.00	IDR 9,300.00	30.25M
2026-08-28	IDR 9,625.00	+10.00%	IDR 8,975.00	IDR 9,625.00	IDR 8,975.00	21.72M
2026-08-27	IDR 8,750.00	+2.94%	IDR 8,000.00	IDR 8,750.00	IDR 8,000.00	2.18M
2026-08-26	IDR 8,500.00	-2.86%	IDR 8,500.00	IDR 8,975.00	IDR 8,500.00	5.34M
2026-08-24	IDR 8,750.00	+8.36%	IDR 8,875.00	IDR 8,875.00	IDR 8,700.00	12.14M
2026-08-21	IDR 8,075.00	+9.86%	IDR 7,775.00	IDR 8,075.00	IDR 7,775.00	3.88M
2026-08-20	IDR 7,350.00	+1.38%	IDR 7,300.00	IDR 7,350.00	IDR 7,300.00	1.63M
2026-08-19	IDR 7,250.00	+1.05%	IDR 7,500.00	IDR 7,500.00	IDR 7,200.00	1.78M
2026-08-18	IDR 7,175.00	+2.14%	IDR 7,200.00	IDR 7,200.00	IDR 7,175.00	1.58M
2026-08-14	IDR 7,025.00	+0.36%	IDR 7,000.00	IDR 7,025.00	IDR 7,000.00	349.80K
2026-08-13	IDR 7,000.00	-1.06%	IDR 6,975.00	IDR 7,000.00	IDR 6,900.00	514.50K
2026-08-12	IDR 7,075.00	+5.60%	IDR 7,150.00	IDR 7,200.00	IDR 7,075.00	1.19M
2026-08-11	IDR 6,700.00	-4.96%	IDR 7,050.00	IDR 7,050.00	IDR 6,700.00	2.18M
2026-08-10	IDR 7,050.00	-3.42%	IDR 7,350.00	IDR 7,350.00	IDR 7,050.00	1.42M
2026-08-07	IDR 7,300.00	0.00%	IDR 7,300.00	IDR 7,300.00	IDR 7,300.00	591.20K
2026-08-06	IDR 7,300.00	0.00%	IDR 7,300.00	IDR 7,300.00	IDR 7,300.00	632.10K
2026-08-05	IDR 7,300.00	+1.74%	IDR 7,175.00	IDR 7,325.00	IDR 7,175.00	1.04M
2026-08-04	IDR 7,175.00	-2.38%	IDR 7,250.00	IDR 7,250.00	IDR 7,175.00	637.50K
2026-08-03	IDR 7,350.00	-1.34%	IDR 7,500.00	IDR 7,500.00	IDR 7,350.00	1.50M
2026-07-31	IDR 7,450.00	+4.20%	IDR 7,150.00	IDR 7,450.00	IDR 7,150.00	948.00K
2026-07-30	IDR 7,150.00	+2.14%	IDR 7,050.00	IDR 7,175.00	IDR 7,050.00	859.70K
2026-07-29	IDR 7,000.00	-3.11%	IDR 6,900.00	IDR 7,100.00	IDR 6,725.00	1.76M
2026-07-28	IDR 7,225.00	-6.17%	IDR 7,700.00	IDR 7,800.00	IDR 7,225.00	2.12M
2026-07-27	IDR 7,700.00	+3.01%	IDR 7,775.00	IDR 7,775.00	IDR 7,475.00	2.47M
2026-07-24	IDR 7,475.00	+9.93%	IDR 6,775.00	IDR 7,475.00	IDR 6,775.00	5.49M
2026-07-23	IDR 6,800.00	+9.68%	IDR 6,800.00	IDR 6,800.00	IDR 6,800.00	5.23M
2026-07-22	IDR 6,200.00	-1.98%	IDR 6,925.00	IDR 6,950.00	IDR 6,200.00	10.85M
2026-07-21	IDR 6,325.00	+10.00%	IDR 5,775.00	IDR 6,325.00	IDR 5,775.00	3.17M
2026-07-20	IDR 5,750.00	-6.50%	IDR 6,350.00	IDR 6,350.00	IDR 5,600.00	11.35M
2026-07-17	IDR 6,150.00	+2.93%	IDR 5,650.00	IDR 6,150.00	IDR 5,500.00	10.46M
2026-07-16	IDR 5,975.00	-9.81%	IDR 6,550.00	IDR 6,550.00	IDR 5,975.00	6.85M
2026-07-15	IDR 6,625.00	-9.86%	IDR 6,925.00	IDR 6,925.00	IDR 6,625.00	2.89M
2026-07-14	IDR 7,350.00	-0.68%	IDR 7,425.00	IDR 7,425.00	IDR 7,000.00	2.58M
2026-07-13	IDR 7,400.00	-6.33%	IDR 7,400.00	IDR 7,400.00	IDR 7,125.00	2.82M
2026-07-10	IDR 7,900.00	-2.47%	IDR 7,350.00	IDR 8,000.00	IDR 7,350.00	1.59M
2026-07-09	IDR 8,100.00	+9.76%	IDR 8,100.00	IDR 8,100.00	IDR 8,100.00	756.80K
2026-07-08	IDR 7,380.00	+9.77%	IDR 7,380.00	IDR 7,380.00	IDR 7,380.00	5.10M
2026-07-07	IDR 6,722.88	+9.92%	IDR 6,722.88	IDR 6,722.88	IDR 6,722.88	582.37K
2026-07-06	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-07-03	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-07-02	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-07-01	IDR 6,116.30	0.00%	IDR 6,116.30	IDR 6,116.30	IDR 6,116.30	0
2026-06-30	IDR 6,116.30	-1.89%	IDR 6,065.75	IDR 6,116.30	IDR 6,065.75	494.68K
2026-06-29	IDR 6,234.25	-33.50%	IDR 6,150.00	IDR 6,234.25	IDR 6,150.00	501.65K
2026-06-26	IDR 9,375.00	-4.09%	IDR 9,275.00	IDR 9,375.00	IDR 9,100.00	318.40K
2026-06-25	IDR 9,775.00	+8.61%	IDR 9,275.00	IDR 9,775.00	IDR 9,275.00	289.80K
2026-06-24	IDR 9,000.00	-10.00%	IDR 10,225.00	IDR 10,225.00	IDR 9,000.00	741.20K
2026-06-23	IDR 10,000.00	+1.78%	IDR 9,800.00	IDR 10,000.00	IDR 9,800.00	413.10K
2026-06-22	IDR 9,825.00	-5.30%	IDR 10,250.00	IDR 10,250.00	IDR 9,775.00	428.10K
2026-06-19	IDR 10,375.00	+3.49%	IDR 10,500.00	IDR 10,500.00	IDR 10,375.00	372.30K
2026-06-18	IDR 10,025.00	+4.43%	IDR 9,800.00	IDR 10,025.00	IDR 9,800.00	507.00K
2026-06-17	IDR 9,600.00	-4.00%	IDR 9,600.00	IDR 9,600.00	IDR 9,600.00	924.10K
2026-06-15	IDR 10,000.00	+2.83%	IDR 10,500.00	IDR 10,500.00	IDR 10,000.00	1.11M
2026-06-12	IDR 9,725.00	+8.06%	IDR 9,250.00	IDR 9,900.00	IDR 9,250.00	521.20K
2026-06-11	IDR 9,000.00	-10.00%	IDR 10,000.00	IDR 10,000.00	IDR 9,000.00	877.80K
2026-06-10	IDR 10,000.00	+7.53%	IDR 10,225.00	IDR 10,225.00	IDR 10,000.00	1.78M
2026-06-09	IDR 9,300.00	+9.73%	IDR 8,850.00	IDR 9,300.00	IDR 8,850.00	1.60M
2026-06-08	IDR 8,475.00	-9.84%	IDR 9,000.00	IDR 9,000.00	IDR 8,475.00	4.73M
2026-06-05	IDR 9,400.00	-3.34%	IDR 10,675.00	IDR 10,675.00	IDR 9,400.00	1.12M
2026-06-04	IDR 9,725.00	-9.95%	IDR 9,725.00	IDR 9,725.00	IDR 9,725.00	772.10K
2026-06-03	IDR 10,800.00	-10.00%	IDR 12,400.00	IDR 12,400.00	IDR 10,800.00	1.69M
2026-06-02	IDR 12,000.00	-2.64%	IDR 13,000.00	IDR 13,000.00	IDR 12,000.00	898.80K
2026-05-29	IDR 12,325.00	+9.80%	IDR 12,225.00	IDR 12,325.00	IDR 12,225.00	1.74M
2026-05-28	IDR 11,225.00	0.00%	IDR 11,225.00	IDR 11,225.00	IDR 11,225.00	0
2026-05-27	IDR 11,225.00	0.00%	IDR 11,225.00	IDR 11,225.00	IDR 11,225.00	0
2026-05-26	IDR 11,225.00	+9.78%	IDR 11,225.00	IDR 11,225.00	IDR 10,225.00	2.44M
2026-05-25	IDR 10,225.00	+9.95%	IDR 10,225.00	IDR 10,225.00	IDR 10,225.00	311.10K