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
06 Jun 2022 0 268 252 266 113 2,882,000 10
10 Jun 2022 0 288 264 274 161 4,358,800 48
13 Jun 2022 0 274 266 274 13 354,200 6
14 Jun 2022 0 274 256 274 140 3,638,400 32
15 Jun 2022 0 274 256 274 13 348,400 9
16 Jun 2022 0 270 256 256 154 3,945,800 14
17 Jun 2022 0 264 240 264 71 1,832,400 17
20 Jun 2022 0 278 250 276 6 162,200 4
24 Jun 2022 0 268 246 268 10 253,800 7
27 Jun 2022 0 272 250 272 795 20,719,800 14
30 Jun 2022 0 278 258 270 37 991,200 19
01 Jul 2022 0 268 252 258 75 1,992,200 74
04 Jul 2022 0 278 260 260 90 2,371,600 24
05 Jul 2022 0 278 260 268 113 2,968,800 25
07 Jul 2022 0 272 254 270 24 632,600 17
11 Jul 2022 0 280 268 280 36 977,000 9
13 Jul 2022 0 290 256 274 31 853,000 12
15 Jul 2022 0 272 254 272 43 1,108,800 21
18 Jul 2022 0 288 254 274 26 691,400 19
19 Jul 2022 0 270 256 270 10 260,200 5
20 Jul 2022 0 266 256 266 33 860,200 11
26 Jul 2022 0 280 264 280 37 984,800 10
02 Aug 2022 0 268 248 268 21 528,800 7
04 Aug 2022 0 0 0 0 0 0 0
05 Aug 2022 0 264 260 262 65 1,702,600 6
09 Aug 2022 0 268 260 268 62 1,625,800 16
10 Aug 2022 0 284 268 276 234 6,304,200 37
15 Aug 2022 0 272 272 272 1 27,200 1
18 Aug 2022 0 282 260 282 12 322,200 11
19 Aug 2022 0 280 266 278 519 14,469,400 54
22 Aug 2022 0 278 260 268 149 3,928,200 32
23 Aug 2022 0 266 252 256 13 331,800 5
29 Aug 2022 0 282 268 268 434 11,640,600 29
30 Aug 2022 0 280 268 276 13 360,400 5
31 Aug 2022 0 274 260 270 67 1,773,200 18
01 Sep 2022 0 268 258 268 19 498,200 9
07 Sep 2022 0 260 256 258 141 3,637,400 36
08 Sep 2022 0 258 258 258 80 2,064,000 22
12 Sep 2022 0 260 246 246 113 2,781,400 9
19 Sep 2022 0 260 252 260 114 2,960,400 10
20 Sep 2022 0 260 250 254 284 7,141,800 20
21 Sep 2022 0 258 250 256 94 2,366,000 8
22 Sep 2022 0 260 248 260 158 4,078,600 11
26 Sep 2022 0 288 260 264 198 5,253,800 69
27 Sep 2022 0 300 260 280 2,722 75,243,400 281
28 Sep 2022 0 350 280 350 7,732 257,959,000 690
29 Sep 2022 0 436 352 436 3,329 144,710,200 135
30 Sep 2022 0 545 470 545 11,084 601,464,200 277
04 Oct 2022 0 665 510 545 12,196 699,272,000 864
05 Oct 2022 0 620 545 560 7,670 453,744,500 529
06 Oct 2022 0 590 525 555 6,882 381,242,500 282
07 Oct 2022 0 575 520 520 1,996 107,210,500 143
10 Oct 2022 0 605 484 484 6,545 330,821,600 345
11 Oct 2022 0 498 452 452 3,207 146,834,400 219
14 Oct 2022 0 394 368 368 1,695 62,679,200 122
18 Oct 2022 0 344 320 320 2,317 74,973,400 148
19 Oct 2022 0 320 298 298 2,011 60,299,800 114
20 Oct 2022 0 372 298 320 17,309 578,787,000 1,077
21 Oct 2022 0 338 298 298 12,921 393,897,600 449
24 Oct 2022 0 308 278 278 6,418 182,066,600 250
25 Oct 2022 0 290 260 278 3,034 83,485,000 231
26 Oct 2022 0 288 264 264 7,093 193,177,600 261
27 Oct 2022 0 292 260 264 11,472 310,084,800 362
28 Oct 2022 0 274 254 262 2,822 73,660,200 145
31 Oct 2022 0 270 244 244 13,139 325,590,200 406
01 Nov 2022 0 250 228 228 13,726 320,165,400 345
02 Nov 2022 0 238 214 214 13,436 292,519,400 317
03 Nov 2022 0 214 200 200 13,242 267,369,800 240
04 Nov 2022 0 250 198 202 38,012 809,636,800 1,293
08 Nov 2022 0 204 192 204 12,641 250,896,200 352
09 Nov 2022 0 210 197 202 11,655 237,428,200 342
10 Nov 2022 0 212 193 200 11,982 244,298,900 242
11 Nov 2022 0 206 198 204 2,192 44,310,400 111
14 Nov 2022 0 230 202 212 25,672 556,410,600 367
15 Nov 2022 0 224 212 218 10,309 225,045,800 234
16 Nov 2022 0 224 214 216 12,560 276,416,200 122
17 Nov 2022 0 224 216 222 8,903 197,015,200 162
18 Nov 2022 0 224 216 218 6,517 142,988,000 90
21 Nov 2022 0 272 216 272 42,908 1,058,999,200 687
22 Nov 2022 0 340 300 340 63,449 2,102,781,200 1,673
23 Nov 2022 0 424 380 424 31,780 1,339,627,600 943
24 Nov 2022 0 530 424 530 34,081 1,794,173,600 283
25 Nov 2022 0 660 535 565 83,343 5,123,605,500 3,388
28 Nov 2022 0 705 570 705 74,165 5,010,695,500 3,188
29 Nov 2022 0 880 750 880 105,826 9,092,499,000 4,291
30 Nov 2022 0 1,100 945 1,100 60,339 6,461,154,500 2,141
01 Dec 2022 0 1,375 1,025 1,025 184,577 22,221,670,000 7,640
05 Dec 2022 0 890 890 890 721 64,169,000 52
06 Dec 2022 0 1,110 830 1,110 97,267 9,672,305,000 3,982
07 Dec 2022 0 1,385 1,035 1,035 53,984 6,299,961,000 3,392
08 Dec 2022 0 1,110 965 965 21,309 2,119,872,000 1,161
09 Dec 2022 0 1,120 900 990 50,337 5,066,544,000 3,812
12 Dec 2022 0 1,050 925 925 14,890 1,404,737,000 784
13 Dec 2022 0 925 865 865 19,718 1,718,598,500 898
14 Dec 2022 0 885 805 805 17,153 1,390,546,500 666
15 Dec 2022 0 915 780 875 19,675 1,690,499,000 1,807
16 Dec 2022 0 875 815 815 10,226 840,502,000 648
19 Dec 2022 0 810 760 760 5,887 451,278,000 442
20 Dec 2022 0 755 710 710 16,652 1,184,980,500 453
21 Dec 2022 0 885 700 885 72,872 6,227,183,000 4,333
22 Dec 2022 0 1,010 825 865 62,954 5,661,685,500 4,052
23 Dec 2022 0 885 805 810 11,910 984,969,000 940
26 Dec 2022 0 955 810 840 58,484 5,295,967,000 3,787
27 Dec 2022 0 870 795 810 13,858 1,137,193,000 1,203
28 Dec 2022 0 895 820 885 37,910 3,281,449,000 1,626
29 Dec 2022 0 930 880 885 16,584 1,490,380,500 937
30 Dec 2022 0 1,105 885 1,105 97,496 10,268,671,500 3,878
02 Jan 2023 0 1,375 1,125 1,340 131,632 16,773,537,000 7,686
03 Jan 2023 0 1,510 1,250 1,385 116,265 16,459,304,000 7,543
04 Jan 2023 0 1,440 1,290 1,310 26,962 3,648,301,500 2,260
05 Jan 2023 0 1,385 1,225 1,225 21,983 2,847,473,500 1,642
06 Jan 2023 0 1,365 1,140 1,325 27,256 3,412,294,000 2,160
09 Jan 2023 0 1,655 1,325 1,655 83,607 13,064,552,500 5,343
10 Jan 2023 0 1,735 1,540 1,540 43,080 6,813,731,500 2,828
11 Jan 2023 0 1,775 1,435 1,490 54,096 8,631,463,500 4,722
12 Jan 2023 0 1,575 1,490 1,530 11,097 1,698,758,500 1,267
13 Jan 2023 0 1,575 1,465 1,500 9,629 1,455,394,500 1,055
16 Jan 2023 0 1,545 1,455 1,460 7,563 1,121,044,500 974
17 Jan 2023 0 1,490 1,360 1,360 16,847 2,325,200,000 1,246
18 Jan 2023 0 1,390 1,270 1,355 23,133 3,053,643,000 1,279
19 Jan 2023 0 1,490 1,355 1,465 20,880 2,992,281,500 2,317
20 Jan 2023 0 1,485 1,365 1,365 11,637 1,629,645,000 1,263
24 Jan 2023 0 1,400 1,300 1,345 6,128 826,004,500 480
25 Jan 2023 0 1,365 1,310 1,340 6,062 808,274,500 423
26 Jan 2023 0 1,395 1,300 1,370 16,613 2,253,200,500 826
27 Jan 2023 0 1,460 1,365 1,390 8,208 1,153,279,500 843
30 Jan 2023 0 1,400 1,310 1,350 4,874 652,406,000 593
31 Jan 2023 0 1,350 1,275 1,325 8,519 1,108,265,500 544
01 Feb 2023 0 1,465 1,295 1,465 23,256 3,240,939,500 1,469
02 Feb 2023 0 1,530 1,395 1,395 19,413 2,853,220,500 1,467
03 Feb 2023 0 1,500 1,400 1,470 12,463 1,791,882,500 763
06 Feb 2023 0 1,655 1,460 1,655 51,298 8,099,583,500 3,462
07 Feb 2023 0 1,690 1,575 1,605 17,559 2,855,749,500 1,280
08 Feb 2023 0 1,635 1,565 1,580 8,345 1,329,216,500 877
09 Feb 2023 0 1,620 1,570 1,605 9,801 1,564,476,000 957
10 Feb 2023 0 1,915 1,575 1,915 72,434 12,901,427,000 5,297
13 Feb 2023 0 1,930 1,805 1,810 10,303 1,900,562,500 1,059
14 Feb 2023 0 2,130 1,805 2,070 53,929 10,706,132,000 2,755
15 Feb 2023 0 2,070 1,930 1,930 11,941 2,343,763,500 1,160
16 Feb 2023 0 2,110 1,795 2,040 34,374 6,632,594,000 3,145
17 Feb 2023 0 2,070 1,920 1,960 10,156 2,035,088,500 1,262
20 Feb 2023 0 2,050 1,920 1,960 11,727 2,344,547,500 1,370
21 Feb 2023 0 2,040 1,950 1,985 10,981 2,196,076,500 1,080
22 Feb 2023 0 2,050 1,960 2,000 11,277 2,259,593,500 887
23 Feb 2023 0 2,050 1,980 2,020 8,774 1,764,257,500 1,076
24 Feb 2023 0 2,300 1,950 2,290 54,700 11,845,068,000 4,071
27 Feb 2023 0 2,340 2,210 2,300 8,042 1,850,993,000 2,034
28 Feb 2023 0 2,600 2,280 2,600 59,660 14,952,389,000 11,947
02 Mar 2023 0 2,570 2,420 2,420 10,635 2,593,106,000 742
03 Mar 2023 0 2,310 2,260 2,260 1,249 282,780,000 186
06 Mar 2023 0 2,120 2,110 2,110 1,750 369,252,000 161
07 Mar 2023 0 2,200 1,965 2,090 39,371 8,132,523,000 4,810
08 Mar 2023 0 2,080 1,945 1,975 18,667 3,667,727,000 1,765
09 Mar 2023 0 1,970 1,840 1,840 15,023 2,792,544,500 1,444
10 Mar 2023 0 1,990 1,805 1,915 21,964 4,278,535,500 5,456
13 Mar 2023 0 1,955 1,850 1,925 18,846 3,645,610,000 4,639
14 Mar 2023 0 2,000 1,925 1,980 22,757 4,452,349,000 7,859
15 Mar 2023 0 2,040 1,935 1,945 10,787 2,143,974,500 3,343
16 Mar 2023 0 1,980 1,815 1,820 4,920 913,851,000 712
17 Mar 2023 0 1,865 1,730 1,820 18,348 3,329,380,000 8,328
20 Mar 2023 0 1,930 1,830 1,930 21,447 4,026,387,000 10,768
21 Mar 2023 0 1,950 1,905 1,930 7,244 1,396,757,500 2,655
24 Mar 2023 0 1,940 1,900 1,920 7,449 1,426,201,000 2,423
27 Mar 2023 0 1,970 1,910 1,960 21,614 4,183,564,000 9,493
28 Mar 2023 0 1,965 1,925 1,945 6,258 1,217,790,500 3,044
29 Mar 2023 0 1,950 1,910 1,945 5,556 1,071,797,000 2,609
30 Mar 2023 0 1,980 1,910 1,980 22,893 4,479,041,500 11,185
31 Mar 2023 0 2,130 1,975 2,100 48,032 9,890,228,500 13,089
03 Apr 2023 0 2,120 2,020 2,060 10,287 2,129,048,000 3,016
04 Apr 2023 0 2,170 2,010 2,170 29,653 6,199,996,000 9,115
05 Apr 2023 0 2,210 2,130 2,170 22,589 4,915,666,000 6,258
06 Apr 2023 0 2,170 2,130 2,140 6,700 1,441,224,000 1,326
10 Apr 2023 0 2,160 2,080 2,100 3,221 679,953,000 362
11 Apr 2023 0 2,200 2,090 2,180 23,033 4,932,613,000 11,641
12 Apr 2023 0 2,240 2,130 2,170 15,882 3,480,638,000 4,338
13 Apr 2023 0 2,170 2,020 2,020 3,867 797,370,000 391
14 Apr 2023 0 2,020 1,880 1,880 2,241 423,036,500 194
17 Apr 2023 0 1,880 1,750 1,750 2,477 433,626,500 142
18 Apr 2023 0 1,630 1,630 1,630 1,725 281,175,000 92
26 Apr 2023 0 1,890 1,520 1,700 28,164 4,759,969,000 2,133
27 Apr 2023 0 1,780 1,655 1,715 10,317 1,752,861,000 4,774
28 Apr 2023 0 1,745 1,710 1,735 4,526 780,522,500 1,429
02 May 2023 0 1,740 1,615 1,735 12,078 2,024,389,000 3,832
02 May 2023 0 1,740 1,615 1,735 12,078 2,024,389,000 3,832
02 May 2023 0 1,740 1,615 1,735 12,078 2,024,389,000 3,832
02 May 2023 0 1,740 1,615 1,735 12,078 2,024,389,000 3,832
03 May 2023 0 1,745 1,680 1,695 3,891 672,595,000 895
04 May 2023 0 1,745 1,650 1,710 2,961 499,398,500 725
05 May 2023 0 1,710 1,675 1,680 2,452 415,292,500 699
08 May 2023 0 1,710 1,660 1,710 6,333 1,066,530,500 2,395
09 May 2023 0 1,720 1,685 1,710 3,570 609,512,000 1,525
10 May 2023 0 1,730 1,685 1,690 2,965 504,877,500 965
11 May 2023 0 1,715 1,690 1,710 4,815 819,036,500 1,707
12 May 2023 0 1,745 1,695 1,745 10,454 1,805,823,500 3,468
15 May 2023 0 1,770 1,715 1,740 4,211 732,839,500 1,357
16 May 2023 0 1,740 1,700 1,740 6,507 1,125,434,500 2,786
17 May 2023 0 1,775 1,720 1,770 12,429 2,186,816,500 5,104
19 May 2023 0 1,800 1,745 1,795 14,909 2,660,069,000 5,463
22 May 2023 0 1,855 1,790 1,855 20,672 3,782,795,500 7,902
23 May 2023 0 1,880 1,790 1,840 5,257 968,645,500 602
24 May 2023 0 1,855 1,755 1,785 2,832 508,361,500 292
25 May 2023 0 1,790 1,750 1,785 3,556 631,876,000 1,153
26 May 2023 0 1,785 1,760 1,785 5,002 890,199,000 2,200
29 May 2023 0 1,785 1,755 1,770 1,588 280,163,500 117
30 May 2023 0 1,800 1,765 1,800 8,305 1,480,079,000 3,194
31 May 2023 0 1,920 1,780 1,905 31,128 5,814,016,500 4,958

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Voluntary Conversion (1 SINI : 316 IDR) - 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