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
16 May 2024 0 795 785 785 2,045 162,552,500 6
22 May 2024 0 0 0 0 0 0 0
27 May 2024 0 0 0 0 0 0 0
10 Jul 2024 0 1,000 975 1,000 794 79,365,000 23
11 Jul 2024 0 1,000 990 990 141 14,000,000 8
12 Jul 2024 0 1,050 1,000 1,045 50 5,142,000 13
15 Jul 2024 0 1,100 1,050 1,100 162 17,314,500 17
16 Jul 2024 0 1,200 1,200 1,200 865 103,800,000 79
17 Jul 2024 0 1,250 1,200 1,250 152 18,823,500 42
18 Jul 2024 0 1,250 1,185 1,185 98 11,861,000 14
22 Jul 2024 0 1,100 1,035 1,035 80 8,360,500 13
23 Jul 2024 0 1,080 1,035 1,080 116 12,070,000 13
24 Jul 2024 0 1,120 1,095 1,120 109 12,016,000 11
26 Jul 2024 0 1,130 1,125 1,130 360 40,656,000 18
05 Aug 2024 0 1,100 1,100 1,100 10 1,100,000 2
09 Aug 2024 0 0 0 0 0 0 0
12 Aug 2024 0 0 0 0 0 0 0
13 Aug 2024 1,100 1,100 1,100 1,100 126 13,860,000 8
14 Aug 2024 1,100 1,100 1,100 1,100 374 41,140,000 12
15 Aug 2024 1,100 1,125 1,100 1,125 1,060 117,123,500 14
16 Aug 2024 1,180 1,215 1,150 1,180 1,508 175,119,000 33
19 Aug 2024 1,180 1,295 1,180 1,295 1,372 168,405,500 50
20 Aug 2024 1,330 1,420 1,330 1,420 777 109,371,500 52
21 Aug 2024 1,560 1,560 1,560 1,560 1,561 243,516,000 66
22 Aug 2024 1,715 1,715 1,715 1,715 2,100 360,150,000 31
26 Aug 2024 2,070 2,070 2,070 2,070 779 161,253,000 38
27 Aug 2024 2,270 2,270 2,270 2,270 2,203 500,081,000 80
29 Aug 2024 2,490 2,490 2,490 2,490 5,426 1,351,074,000 79
26 Sep 2024 2,170 2,170 2,170 2,170 2,997 650,349,000 168
27 Sep 2024 2,380 2,380 2,360 2,360 792 188,142,000 50
30 Sep 2024 2,500 2,590 2,480 2,590 2,291 574,569,000 120
01 Oct 2024 2,580 2,580 2,340 2,340 321 81,394,000 27
02 Oct 2024 2,310 2,310 2,250 2,310 393 89,955,000 33
03 Oct 2024 2,310 2,310 2,310 2,310 168 38,808,000 8
04 Oct 2024 2,320 2,340 2,320 2,340 113 26,336,000 10
07 Oct 2024 2,340 2,340 2,330 2,340 344 80,455,000 20
08 Oct 2024 2,570 2,570 2,570 2,570 1,433 368,281,000 92
09 Oct 2024 2,580 2,610 2,580 2,610 400 103,691,000 54
10 Oct 2024 2,700 2,710 2,700 2,710 611 165,467,000 52
11 Oct 2024 2,750 2,980 2,750 2,980 1,047 306,969,000 66
14 Oct 2024 3,000 3,270 3,000 3,270 695 225,240,000 57
15 Oct 2024 3,590 3,590 3,590 3,590 502 180,218,000 30
16 Oct 2024 3,940 3,940 3,940 3,940 1,757 692,258,000 80
17 Oct 2024 4,320 4,330 4,320 4,330 851 367,843,000 97
18 Oct 2024 4,700 4,760 4,700 4,760 870 413,322,000 84
21 Oct 2024 5,225 5,225 5,200 5,200 4,904 2,561,025,000 159
08 Nov 2024 5,700 5,700 5,600 5,600 2,343 1,327,940,000 101
11 Nov 2024 5,500 5,500 5,050 5,050 572 296,105,000 41
12 Nov 2024 4,550 4,550 4,550 4,550 986 448,630,000 70
13 Nov 2024 4,100 4,100 4,100 4,100 1,192 488,720,000 52
14 Nov 2024 3,690 3,690 3,690 3,690 3,742 1,380,798,000 122
15 Nov 2024 3,690 4,050 3,690 4,050 3,689 1,387,037,000 163
18 Nov 2024 4,440 4,450 4,440 4,450 1,312 583,397,000 78
19 Nov 2024 4,890 4,890 4,890 4,890 2,343 1,145,727,000 96
20 Nov 2024 4,410 4,410 4,410 4,410 1,150 507,150,000 64
21 Nov 2024 3,970 4,800 3,970 3,970 3,028 1,240,412,000 162
22 Nov 2024 4,150 4,340 4,150 4,340 6,911 2,926,250,000 98
25 Nov 2024 4,600 4,600 4,600 4,600 4,480 2,060,800,000 499
26 Nov 2024 5,000 5,000 5,000 5,000 5,381 2,690,500,000 96
28 Nov 2024 4,750 4,800 4,750 4,750 1,842 876,810,000 42
29 Nov 2024 4,500 4,500 4,500 4,500 1,271 571,950,000 19
02 Dec 2024 4,500 4,700 4,500 4,700 3,624 1,689,880,000 55
03 Dec 2024 4,700 5,000 4,700 5,000 8,625 4,234,890,000 1,050
04 Dec 2024 5,000 5,000 4,850 4,850 2,738 1,344,865,000 52
05 Dec 2024 4,620 4,620 4,620 4,620 2,088 964,656,000 32
06 Dec 2024 4,620 4,900 4,620 4,900 3,605 1,719,382,000 32
09 Dec 2024 4,900 5,000 4,900 5,000 4,167 2,072,210,000 36
10 Dec 2024 5,000 5,000 5,000 5,000 1,070 535,000,000 18
11 Dec 2024 5,200 5,200 5,200 5,200 1,040 540,800,000 47
12 Dec 2024 5,300 5,300 5,300 5,300 1,209 640,770,000 27
13 Dec 2024 5,000 5,000 5,000 5,000 607 303,500,000 30
16 Dec 2024 5,000 5,000 5,000 5,000 900 450,000,000 12
17 Dec 2024 4,980 4,980 4,980 4,980 549 273,402,000 18
18 Dec 2024 5,000 5,000 4,870 4,870 665 331,080,000 19
19 Dec 2024 4,860 4,860 4,680 4,680 119 57,692,000 14
20 Dec 2024 4,600 4,700 4,550 4,700 1,012 474,550,000 34
23 Dec 2024 4,700 4,700 4,500 4,500 423 195,370,000 17
24 Dec 2024 4,050 4,700 4,050 4,700 2,248 992,570,000 47
27 Dec 2024 4,700 4,900 4,700 4,890 1,620 787,500,000 17
30 Dec 2024 4,890 5,000 4,890 5,000 1,400 695,116,000 22
02 Jan 2025 5,000 5,000 5,000 5,000 1,010 505,000,000 17
03 Jan 2025 5,000 5,000 5,000 5,000 113 56,500,000 9
06 Jan 2025 4,980 4,980 4,970 4,970 2,720 1,353,351,000 28
07 Jan 2025 4,900 4,900 4,850 4,850 1,690 825,065,000 23
08 Jan 2025 4,850 4,850 4,800 4,800 405 196,400,000 9
09 Jan 2025 5,000 5,100 5,000 5,100 1,714 866,070,000 39
10 Jan 2025 5,100 5,200 5,100 5,175 619 321,495,000 28
13 Jan 2025 5,000 5,000 4,800 4,800 511 255,256,000 19
14 Jan 2025 4,320 5,000 4,320 4,790 518 228,216,000 23
15 Jan 2025 4,320 4,320 4,320 4,320 2,644 1,142,208,000 51
16 Jan 2025 4,200 4,200 3,890 3,890 3,686 1,457,090,000 126
17 Jan 2025 3,800 3,800 3,510 3,510 2,003 705,335,000 59
20 Jan 2025 3,160 3,160 3,160 3,160 1,756 554,896,000 65
21 Jan 2025 2,850 2,850 2,850 2,850 2,923 833,055,000 63
22 Jan 2025 2,850 2,990 2,850 2,990 6,057 1,770,891,000 95
23 Jan 2025 2,990 2,990 2,700 2,700 1,267 361,277,000 76
24 Jan 2025 2,430 2,430 2,430 2,430 1,394 338,742,000 41
30 Jan 2025 2,190 2,190 2,190 2,190 1,925 421,575,000 57
31 Jan 2025 1,975 1,975 1,975 1,975 6,814 1,345,765,000 107
03 Feb 2025 1,990 2,170 1,990 2,170 3,850 822,192,000 56
04 Feb 2025 1,955 2,360 1,955 2,360 4,139 898,729,000 95
05 Feb 2025 2,570 2,570 2,560 2,570 3,520 903,631,000 134
06 Feb 2025 2,800 2,800 2,800 2,800 3,845 1,076,600,000 159
07 Feb 2025 2,800 2,850 2,800 2,840 1,104 312,100,000 75
10 Feb 2025 2,560 2,560 2,560 2,560 913 233,728,000 36
11 Feb 2025 2,310 2,310 2,310 2,310 172 39,732,000 15
12 Feb 2025 2,500 2,540 2,500 2,530 1,452 364,892,000 54
13 Feb 2025 2,530 2,540 2,510 2,510 562 141,649,000 34
14 Feb 2025 2,510 2,510 2,510 2,510 3,433 861,683,000 71
17 Feb 2025 2,520 2,760 2,520 2,760 1,915 510,204,000 53
18 Feb 2025 3,030 3,030 3,030 3,030 2,025 613,575,000 81
19 Feb 2025 3,280 3,300 3,250 3,250 1,911 624,432,000 112
20 Feb 2025 3,390 3,390 3,300 3,300 501 166,661,000 49
21 Feb 2025 3,300 3,500 3,300 3,300 1,039 357,960,000 55
24 Feb 2025 3,240 3,240 2,970 2,970 619 187,920,000 31
25 Feb 2025 2,680 2,680 2,680 2,680 824 220,832,000 36
26 Feb 2025 2,600 2,920 2,420 2,920 2,071 552,964,000 76
27 Feb 2025 2,870 2,870 2,630 2,800 335 94,178,000 29
28 Feb 2025 2,520 2,730 2,520 2,730 1,236 327,642,000 34
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

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 (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