Efek Terdaftar

SINGARAJA PUTRA Tbk, PT

Security name
SINGARAJA PUTRA Tbk
Issuer
SINGARAJA PUTRA Tbk, PT
ISIN Code
ID1000151905
Short Code
SINI
Type
Saham Biasa
Listing Date
08 November 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
175,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
481,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 2,730 2,730 2,720 2,720 258 70,309,000 25
04 Mar 2025 2,720 2,720 2,650 2,650 844 227,248,000 17
05 Mar 2025 2,650 2,750 2,630 2,630 1,025 272,237,000 30
06 Mar 2025 2,650 2,650 2,600 2,600 780 203,185,000 35
07 Mar 2025 2,750 2,750 2,600 2,600 1,215 333,503,000 27
10 Mar 2025 2,580 2,580 2,350 2,350 1,340 330,919,000 52
11 Mar 2025 2,350 2,370 2,330 2,330 1,048 244,524,000 23
12 Mar 2025 2,100 2,560 2,100 2,560 356 81,108,000 9
13 Mar 2025 2,350 2,550 2,350 2,550 920 223,149,000 15
14 Mar 2025 2,800 2,800 2,500 2,500 492 127,660,000 27
17 Mar 2025 2,500 2,500 2,490 2,490 827 205,936,000 19
18 Mar 2025 2,490 2,490 2,480 2,480 697 172,865,000 10
19 Mar 2025 2,480 2,490 2,390 2,390 551 134,648,000 23
20 Mar 2025 2,390 2,390 2,380 2,380 191 45,639,000 16
21 Mar 2025 2,380 2,380 2,380 2,380 52 12,376,000 13
24 Mar 2025 2,380 2,380 2,340 2,340 534 125,665,000 16
25 Mar 2025 2,340 2,340 2,240 2,240 228 52,332,000 8
26 Mar 2025 2,460 2,460 2,390 2,460 3,582 872,609,000 134
27 Mar 2025 2,700 2,700 2,700 2,700 1,684 454,680,000 38
08 Apr 2025 2,700 2,700 2,430 2,430 950 235,070,000 78
09 Apr 2025 2,550 2,550 2,500 2,500 1,483 376,960,000 55
10 Apr 2025 2,600 2,600 2,450 2,500 844 213,545,000 43
11 Apr 2025 2,500 2,500 2,430 2,430 242 59,064,000 21
14 Apr 2025 2,430 2,430 2,190 2,190 499 114,709,000 48
15 Apr 2025 2,360 2,360 2,300 2,310 450 105,312,000 59
16 Apr 2025 2,350 2,350 2,350 2,350 540 126,900,000 38
17 Apr 2025 2,300 2,300 2,300 2,300 597 137,310,000 31
21 Apr 2025 2,340 2,340 2,340 2,340 477 111,618,000 27
22 Apr 2025 2,350 2,400 2,350 2,400 553 130,574,000 30
23 Apr 2025 2,450 2,450 2,450 2,450 76 18,620,000 17
24 Apr 2025 2,450 2,450 2,450 2,450 113 27,685,000 19
25 Apr 2025 2,450 2,450 2,450 2,450 1,213 297,185,000 44
28 Apr 2025 2,460 2,500 2,460 2,500 179 44,346,000 15
29 Apr 2025 2,500 2,500 2,500 2,500 426 106,500,000 42
30 Apr 2025 2,500 2,500 2,490 2,490 880 219,949,000 48
02 May 2025 2,700 2,700 2,690 2,700 1,018 274,832,000 41
05 May 2025 2,790 2,810 2,790 2,810 892 249,311,000 55
06 May 2025 2,900 2,900 2,880 2,880 1,114 321,002,000 48
07 May 2025 2,910 2,910 2,900 2,910 3,738 1,087,686,000 73
08 May 2025 3,000 3,190 2,920 3,190 4,936 1,491,478,000 62
09 May 2025 3,400 3,500 3,400 3,500 1,697 586,890,000 99
14 May 2025 3,800 3,800 3,780 3,780 1,422 538,912,000 80
15 May 2025 3,770 3,780 3,760 3,760 670 253,013,000 52
16 May 2025 3,750 3,750 3,650 3,650 344 127,165,000 41
19 May 2025 3,300 3,600 3,290 3,600 3,591 1,192,899,000 69
20 May 2025 3,700 3,700 3,700 3,700 1,842 681,540,000 61
21 May 2025 3,650 3,700 3,650 3,700 453 167,145,000 25
22 May 2025 3,690 3,700 3,640 3,700 1,745 642,272,000 58
23 May 2025 3,690 3,700 3,690 3,700 485 179,400,000 30
26 May 2025 3,730 3,800 3,730 3,800 1,323 501,161,000 86
27 May 2025 3,900 4,180 3,900 4,100 1,560 638,943,000 84
28 May 2025 4,100 4,390 4,100 4,390 921 395,389,000 66
02 Jun 2025 4,470 4,610 4,450 4,450 1,144 518,826,000 99
03 Jun 2025 4,420 4,420 4,010 4,010 636 268,103,000 37
04 Jun 2025 3,620 3,620 3,610 3,610 2,687 971,574,000 106
05 Jun 2025 3,610 3,900 3,610 3,900 556 200,919,000 42
10 Jun 2025 4,050 4,250 4,010 4,010 871 362,107,000 53
11 Jun 2025 4,030 4,030 4,010 4,010 147 59,071,000 16
12 Jun 2025 4,000 4,000 3,930 3,930 181 71,655,000 11
13 Jun 2025 3,900 4,200 3,840 4,200 470 194,370,000 44
16 Jun 2025 3,990 3,990 3,980 3,980 517 206,179,000 40
17 Jun 2025 3,980 3,980 3,850 3,850 138 53,777,000 22
18 Jun 2025 3,940 4,190 3,840 4,190 498 202,612,000 54
19 Jun 2025 3,830 4,190 3,780 3,790 651 258,763,000 55
20 Jun 2025 4,040 4,040 3,780 4,000 722 285,374,000 30
23 Jun 2025 3,800 4,120 3,800 4,120 524 206,874,000 51
24 Jun 2025 4,090 4,090 3,900 3,910 862 336,581,000 20
25 Jun 2025 3,910 3,910 3,910 3,910 60 23,460,000 9
26 Jun 2025 3,860 3,890 3,610 3,890 462 169,962,000 27
30 Jun 2025 3,880 3,880 3,870 3,870 287 111,257,000 26
01 Jul 2025 3,870 4,020 3,870 4,020 408 159,222,000 40
02 Jul 2025 4,000 4,000 3,980 3,980 543 216,859,000 38
03 Jul 2025 3,970 3,970 3,880 3,880 149 58,883,000 10
04 Jul 2025 3,940 3,940 3,870 3,870 69 26,729,000 9
07 Jul 2025 3,870 3,870 3,860 3,860 80 30,930,000 10
08 Jul 2025 4,050 4,050 3,800 3,800 363 140,978,000 18
09 Jul 2025 3,800 3,800 3,790 3,790 55 20,899,000 12
10 Jul 2025 3,770 3,780 3,750 3,760 137 51,569,000 19
11 Jul 2025 3,750 3,750 3,700 3,700 162 60,247,000 28
15 Jul 2025 3,690 3,690 3,570 3,570 309 112,334,000 27
16 Jul 2025 3,540 3,540 3,380 3,380 128 43,917,000 28
17 Jul 2025 3,290 3,290 3,050 3,070 1,864 573,260,000 69
18 Jul 2025 3,070 3,100 3,070 3,080 671 206,771,000 29
21 Jul 2025 3,300 3,380 3,300 3,370 1,135 382,689,000 60
22 Jul 2025 3,500 3,500 3,500 3,500 930 325,500,000 33
23 Jul 2025 3,700 3,700 3,500 3,690 381 140,207,000 31
24 Jul 2025 3,690 3,690 3,600 3,600 414 151,803,000 34
25 Jul 2025 3,600 3,600 3,580 3,580 540 193,478,000 39
28 Jul 2025 3,580 3,580 3,580 3,580 76 27,208,000 9
29 Jul 2025 3,570 3,570 3,540 3,540 37 13,132,000 4
30 Jul 2025 3,530 3,530 3,530 3,530 207 73,071,000 18
31 Jul 2025 3,530 3,530 3,500 3,500 51 17,937,000 11
01 Aug 2025 3,500 3,500 3,490 3,500 227 79,430,000 19
04 Aug 2025 3,500 3,500 3,490 3,490 263 92,043,000 24
05 Aug 2025 3,480 3,480 3,480 3,480 70 24,360,000 2
06 Aug 2025 3,480 3,480 3,470 3,470 239 83,134,000 7
07 Aug 2025 3,460 3,460 3,460 3,460 39 13,494,000 5
08 Aug 2025 3,460 3,460 3,460 3,460 203 70,238,000 7
11 Aug 2025 3,460 3,460 3,200 3,200 196 66,360,000 11
12 Aug 2025 3,500 3,520 3,480 3,520 276 96,844,000 22
13 Aug 2025 3,520 3,520 3,520 3,520 64 22,528,000 13
14 Aug 2025 3,800 3,800 3,730 3,730 226 85,413,000 17
15 Aug 2025 3,720 3,720 3,700 3,700 18 6,662,000 4
19 Aug 2025 3,700 3,720 3,700 3,710 394 146,090,000 30
20 Aug 2025 3,700 3,700 3,640 3,640 84 30,922,000 11
21 Aug 2025 3,520 3,690 3,520 3,680 43 15,779,000 16
22 Aug 2025 3,650 3,650 3,650 3,650 5 1,825,000 1
25 Aug 2025 3,600 3,600 3,550 3,550 668 239,205,000 39
26 Aug 2025 3,500 3,900 3,500 3,600 321 118,960,000 31
27 Aug 2025 3,600 3,650 3,590 3,590 218 78,489,000 20
28 Aug 2025 3,500 3,640 3,500 3,640 239 86,366,000 27
29 Aug 2025 3,620 3,620 3,610 3,610 34 12,275,000 8
01 Sep 2025 3,550 3,600 3,500 3,600 136 48,760,000 18
02 Sep 2025 3,700 3,700 3,650 3,650 557 204,295,000 38
03 Sep 2025 3,650 3,650 3,620 3,620 5,369 1,959,085,000 29
04 Sep 2025 3,580 3,790 3,580 3,790 394 142,123,000 15
08 Sep 2025 3,790 3,790 3,790 3,790 487 184,573,000 24
09 Sep 2025 3,740 3,740 3,740 3,740 181 67,694,000 15
10 Sep 2025 3,740 3,740 3,710 3,710 15 5,607,000 3
11 Sep 2025 3,710 3,710 3,700 3,700 203 75,293,000 13
12 Sep 2025 3,700 3,800 3,700 3,800 1,059 396,940,000 35
15 Sep 2025 4,100 4,150 4,020 4,020 1,430 585,208,000 109
16 Sep 2025 4,020 4,020 3,900 3,900 300 118,680,000 35
17 Sep 2025 3,900 3,900 3,900 3,900 227 88,530,000 17
18 Sep 2025 3,900 3,900 3,800 3,890 453 175,708,000 24
19 Sep 2025 3,890 3,890 3,880 3,880 177 68,801,000 13
22 Sep 2025 3,840 4,000 3,840 3,990 296 118,319,000 29
23 Sep 2025 3,990 3,990 3,980 3,980 177 70,508,000 19
24 Sep 2025 3,980 3,980 3,900 3,970 832 325,564,000 12
25 Sep 2025 3,900 3,900 3,900 3,900 51 19,890,000 5
26 Sep 2025 3,900 3,900 3,900 3,900 109 42,510,000 6
29 Sep 2025 3,900 3,900 3,900 3,900 1,573 613,470,000 40
30 Dec 2025 15,725 15,725 14,500 14,500 60,429 93,396,817,500 986
10 Feb 2026 12,500 12,500 12,500 12,500 64,171 80,213,750,000 520
12 Feb 2026 13,500 14,950 13,000 14,950 42,663 57,976,175,000 1,090
13 Feb 2026 16,400 16,425 16,400 16,425 25,817 42,383,667,500 641
18 Feb 2026 14,800 16,500 14,800 15,900 11,078 17,575,517,500 550
19 Feb 2026 15,800 15,800 15,025 15,200 5,920 9,009,235,000 302
20 Feb 2026 15,800 15,800 14,500 14,500 5,211 7,664,930,000 272
23 Feb 2026 13,850 14,500 13,850 14,350 11,205 15,727,865,000 424
24 Feb 2026 14,000 14,000 13,150 13,150 3,763 5,125,405,000 276

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 03 Jun 2025 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Voluntary Conversion   - 08 Mar 2023 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online