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 28 Mar 2024
100.00% Scripless = 481,000,000.000
Local Percentage
68.66%
Foreign Percentage
31.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
05 Jun 2023 0 1,920 1,830 1,875 5,639 1,052,311,000 576
06 Jun 2023 0 1,890 1,860 1,880 4,362 817,088,500 1,073
07 Jun 2023 0 2,070 1,875 2,040 53,353 10,285,738,000 5,468
08 Jun 2023 0 2,070 1,960 2,000 10,061 2,032,571,500 970
09 Jun 2023 0 2,000 1,930 1,930 7,569 1,494,908,000 836
12 Jun 2023 0 1,960 1,920 1,960 21,681 4,197,823,500 2,788
13 Jun 2023 0 1,990 1,950 1,970 9,898 1,950,213,500 2,985
14 Jun 2023 0 1,985 1,930 1,950 5,911 1,163,004,000 896
15 Jun 2023 0 1,980 1,925 1,980 10,247 2,013,722,000 2,414
19 Jun 2023 0 1,685 1,435 1,435 1,488 214,943,500 116
20 Jun 2023 0 1,435 1,220 1,220 9,082 1,134,103,500 241
21 Jun 2023 0 1,525 1,040 1,525 68,387 9,198,235,000 4,668
22 Jun 2023 0 1,565 1,385 1,500 19,075 2,812,612,000 2,170
23 Jun 2023 0 1,510 1,435 1,495 5,060 744,866,000 620
26 Jun 2023 0 1,500 1,440 1,450 15,093 2,193,541,000 801
27 Jun 2023 0 1,500 1,380 1,430 11,871 1,703,108,000 596
03 Jul 2023 0 1,440 1,350 1,430 14,048 1,969,726,000 967
04 Jul 2023 0 1,470 1,390 1,395 9,011 1,272,709,500 399
05 Jul 2023 0 1,505 1,395 1,500 20,670 3,042,355,000 1,860
06 Jul 2023 0 1,530 1,455 1,520 15,736 2,359,637,500 1,092
07 Jul 2023 0 1,525 1,480 1,515 2,045 309,714,000 178
10 Jul 2023 0 1,515 1,450 1,490 5,021 743,058,000 326
11 Jul 2023 0 1,500 1,460 1,495 6,703 996,634,000 610
12 Jul 2023 0 1,510 1,475 1,500 10,817 1,621,964,500 2,694
13 Jul 2023 0 1,515 1,490 1,505 3,406 513,854,500 419
14 Jul 2023 0 1,500 1,455 1,485 3,637 544,445,000 1,039
17 Jul 2023 0 1,505 1,445 1,485 12,102 1,800,043,500 2,381
18 Jul 2023 0 1,520 1,455 1,495 16,296 2,407,055,000 5,972
20 Jul 2023 0 1,550 1,460 1,540 21,491 3,239,321,000 7,397
21 Jul 2023 0 1,580 1,525 1,545 9,510 1,469,448,000 1,878
24 Jul 2023 0 1,545 1,470 1,480 7,257 1,085,760,500 1,118
25 Jul 2023 0 1,495 1,415 1,430 3,089 450,689,000 567
26 Jul 2023 0 1,430 1,375 1,415 3,161 449,090,000 566
27 Jul 2023 0 1,420 1,380 1,385 3,027 423,216,500 747
28 Jul 2023 0 1,385 1,325 1,325 1,963 269,014,000 614
31 Jul 2023 0 1,405 1,250 1,340 1,109 149,631,500 189
01 Aug 2023 0 1,430 1,200 1,370 14,962 2,043,084,000 2,986
02 Aug 2023 0 1,400 1,350 1,395 10,823 1,494,953,000 2,443
03 Aug 2023 0 1,395 1,345 1,395 2,543 353,236,000 1,015
04 Aug 2023 0 1,410 1,350 1,400 8,484 1,179,856,500 1,711
07 Aug 2023 0 1,405 1,345 1,400 4,412 611,280,500 1,145
08 Aug 2023 0 1,400 1,360 1,385 3,725 516,950,000 387
09 Aug 2023 0 1,430 1,335 1,420 16,752 2,299,066,500 1,480
10 Aug 2023 0 1,430 1,400 1,430 11,177 1,589,312,000 2,542
11 Aug 2023 0 1,420 1,375 1,400 3,429 479,020,000 350
14 Aug 2023 0 1,430 1,370 1,410 10,454 1,469,198,500 1,111
15 Aug 2023 0 1,430 1,385 1,425 11,502 1,634,212,500 1,362
16 Aug 2023 0 1,425 1,400 1,420 4,636 652,531,500 411
18 Aug 2023 0 1,425 1,380 1,420 3,183 450,883,500 334
22 Aug 2023 0 1,420 1,380 1,410 4,006 564,209,500 565
23 Aug 2023 0 1,420 1,370 1,405 4,226 591,103,000 405
24 Aug 2023 0 1,405 1,360 1,395 4,007 557,699,000 576
25 Aug 2023 0 1,430 1,380 1,425 9,347 1,306,320,500 1,154
28 Aug 2023 0 1,440 1,415 1,435 11,186 1,599,373,000 716
30 Aug 2023 0 1,435 1,405 1,410 3,033 433,398,000 324
31 Aug 2023 0 1,415 1,380 1,410 3,976 557,039,500 827
01 Sep 2023 0 1,420 1,400 1,415 3,940 556,966,500 694
04 Sep 2023 0 1,420 1,390 1,415 3,775 532,275,500 639
05 Sep 2023 0 1,420 1,400 1,410 3,946 556,765,000 589
06 Sep 2023 0 1,405 1,355 1,405 3,596 498,916,000 383
07 Sep 2023 0 1,420 1,380 1,420 5,481 773,120,500 697
08 Sep 2023 0 1,425 1,380 1,380 1,635 231,554,000 311
11 Sep 2023 0 1,450 1,310 1,310 1,593 216,984,000 113
12 Sep 2023 0 1,450 1,310 1,345 422 57,282,500 75
14 Sep 2023 0 1,400 1,305 1,360 322 42,764,000 76
15 Sep 2023 0 1,400 1,305 1,305 174 22,979,500 57
18 Sep 2023 0 1,400 1,250 1,335 895 117,298,000 104
19 Sep 2023 0 1,395 1,305 1,345 624 83,039,500 52
20 Sep 2023 0 1,400 1,280 1,300 1,057 138,453,500 107
21 Sep 2023 0 1,380 1,255 1,305 887 112,989,500 150
22 Sep 2023 0 1,350 1,255 1,300 921 117,443,500 107
25 Sep 2023 0 1,345 1,255 1,300 644 82,395,500 92
26 Sep 2023 0 1,335 1,200 1,200 1,707 211,185,500 164
27 Sep 2023 0 1,245 1,175 1,205 207 25,123,000 35
29 Sep 2023 0 1,205 1,100 1,150 355 40,957,500 118
02 Oct 2023 0 1,195 1,050 1,190 790 91,275,500 85
04 Oct 2023 0 1,150 1,000 1,000 1,086 112,401,500 172
05 Oct 2023 0 1,000 750 750 8,784 689,515,000 591
06 Oct 2023 0 750 565 635 11,223 713,194,500 1,109
09 Oct 2023 0 690 570 590 3,926 244,694,500 364
10 Oct 2023 0 630 570 600 3,076 185,142,500 285
11 Oct 2023 0 750 590 750 10,577 722,195,500 615
12 Oct 2023 0 935 850 935 5,925 545,409,500 361
13 Oct 2023 0 1,165 960 1,165 42,642 4,838,439,000 2,260
16 Oct 2023 0 1,345 975 975 36,799 4,207,276,000 2,199
17 Oct 2023 0 1,130 970 1,010 8,163 849,405,500 970
18 Oct 2023 0 1,040 845 855 8,179 747,287,500 902
19 Oct 2023 0 880 800 815 1,722 142,150,500 343
20 Oct 2023 0 840 775 815 1,700 137,365,500 359
23 Oct 2023 0 1,015 830 1,015 10,257 1,017,107,500 1,101
24 Oct 2023 0 1,205 930 940 30,934 3,336,268,500 2,943
25 Oct 2023 0 970 875 880 3,119 286,781,000 381
26 Oct 2023 0 950 865 900 1,460 132,168,000 205
27 Oct 2023 0 945 885 900 13,034 1,165,511,000 848
30 Oct 2023 0 975 855 940 22,271 2,058,544,500 1,331
31 Oct 2023 0 950 935 950 10,894 1,025,687,000 1,359
01 Nov 2023 0 950 895 900 2,899 268,144,000 285
03 Nov 2023 0 920 900 905 11,460 1,044,176,500 1,095
07 Nov 2023 0 950 860 950 1,125 101,131,500 136
08 Nov 2023 0 955 875 895 787 71,014,000 116
09 Nov 2023 0 885 850 850 2,962 253,127,000 165
10 Nov 2023 0 870 850 860 354 30,699,000 38
13 Nov 2023 0 910 835 845 812 69,276,000 82
14 Nov 2023 0 875 845 845 62 5,273,500 24
15 Nov 2023 0 870 800 840 1,599 130,802,000 74
16 Nov 2023 0 840 805 820 198 16,258,500 44
20 Nov 2023 0 810 750 765 1,049 81,502,000 139
21 Nov 2023 0 800 690 780 3,146 230,332,500 319
24 Nov 2023 0 805 770 785 2,128 165,576,000 50
28 Nov 2023 0 845 770 825 1,529 120,092,500 109
29 Nov 2023 0 850 795 830 167 13,692,500 61
30 Nov 2023 0 860 790 860 175 14,244,000 45
01 Dec 2023 0 835 810 810 120 9,803,000 43
05 Dec 2023 0 845 790 840 795 64,051,000 60
06 Dec 2023 0 840 780 840 230 18,552,000 46
07 Dec 2023 0 830 790 790 178 14,243,500 58
08 Dec 2023 0 865 785 850 578 47,477,000 65
11 Dec 2023 0 850 785 790 666 52,970,000 79
12 Dec 2023 0 840 780 785 385 30,647,000 66
13 Dec 2023 0 835 775 830 625 51,348,500 52
14 Dec 2023 0 810 790 810 522 41,577,000 33
18 Dec 2023 0 840 780 840 837 68,668,500 58
20 Dec 2023 0 880 795 795 729 60,173,500 152
22 Dec 2023 0 850 810 850 689 57,934,500 92
27 Dec 2023 0 855 825 855 160 13,531,000 39
28 Dec 2023 0 885 845 875 529 46,136,000 58
29 Dec 2023 0 880 845 875 1,590 138,940,500 46
02 Jan 2024 0 960 890 960 2,471 231,760,500 163
03 Jan 2024 0 1,055 985 1,040 1,877 193,654,000 268
04 Jan 2024 0 1,040 940 1,035 603 58,976,500 131
08 Jan 2024 0 995 955 995 148 14,601,000 42
10 Jan 2024 0 1,030 945 1,030 230 23,140,000 53
15 Jan 2024 0 990 965 990 113 11,016,500 17
19 Jan 2024 0 1,025 965 1,005 87 8,665,500 22
25 Jan 2024 0 980 910 970 55 5,243,500 14
26 Jan 2024 0 970 925 925 221 21,322,500 16
30 Jan 2024 0 970 915 970 78 7,410,500 12
01 Feb 2024 0 940 900 940 439 40,498,000 24
07 Feb 2024 0 895 865 865 233 20,700,000 17
12 Feb 2024 0 865 815 820 631 52,510,000 28
13 Feb 2024 0 835 800 835 179 14,512,500 17
16 Feb 2024 0 865 815 830 64 5,302,000 8
19 Feb 2024 0 850 800 800 134 10,976,000 25
20 Feb 2024 0 810 800 810 71 5,731,000 6
22 Feb 2024 0 840 800 840 149 11,967,500 26
23 Feb 2024 0 845 805 845 79 6,562,000 16
28 Feb 2024 0 820 780 785 895 70,536,500 29
01 Mar 2024 0 835 810 815 24 1,977,500 10
06 Mar 2024 0 850 780 850 31 2,549,000 16
08 Mar 2024 0 840 800 810 12 981,500 10
15 Mar 2024 0 785 785 785 5 392,500 3
18 Mar 2024 0 785 765 770 39 3,037,000 10
20 Mar 2024 0 785 725 785 131 9,994,000 12
26 Mar 2024 0 725 700 700 12 847,000 9

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