IDX · SINI · stock
PT Singaraja Putra Tbk (SINI) stock price history
Every IDX trading session of PT Singaraja Putra Tbk from Nov 8, 2019 to Sep 28, 2026: 1,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SINI adjusted close, 2019 to 2026
- IDR 19,200
- All time high, 2026
- IDR 19,200
- 52 week high, IDR 3,900 low
- 1,660
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SINI key facts
- PT Singaraja Putra Tbk (SINI) closed at IDR 18,300 on Sep 28, 2026 on IDX.
- SINI's all time high close is IDR 19,200, set on Jan 19, 2026; its all time low close is IDR 183.00 on Nov 8, 2019.
- SINI's 52 week range is IDR 3,900 to IDR 19,200.
- SINI returned +369.2% over the year to Sep 28, 2026 and +6,299% over five years.
- Since Nov 8, 2019 SINI returned +9,900%, +95.1% a year compounded.
- SINI's deepest drawdown was -89.0% from Jan 21, 2020 to Nov 7, 2022.
- DataCedar holds 1,660 daily sessions of SINI history from Nov 8, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SINI price chart, 2019 to 2026
SINI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +90.1% |
| 3 months | +95.2% |
| 6 months | +57.8% |
| Year to date | +26.2% |
| 1 year | +369.2% |
| 3 years | +1,419% |
| 5 years | +6,299% |
| 10 years | n/a |
| Since Nov 8, 2019 | +9,900% |
| Compound annual growth, 6.9 years | +95.1% |
SINI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 19,200 on Jan 19, 2026
- All time low close
- IDR 183.00 on Nov 8, 2019
- 52 week high
- IDR 19,200 on Jan 19, 2026
- 52 week low
- IDR 3,900 on Sep 29, 2025
- Deepest drawdown
- -89.0% from Jan 21, 2020 to Nov 7, 2022, recovered Feb 10, 2023
- Best single session
- +34.4% on Nov 11, 2019
- Worst single session
- -33.5% on Jun 29, 2026
- Volatility, 1 year annualised
- 107.9%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2019
- 100×
- Best calendar year
- 2024, +471%
- Worst calendar year
- 2020, -78%
SINI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 8, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 15,725 | IDR 19,200 | IDR 5,500 | IDR 18,300 | +26.2% | 588.8M | 178 |
| 2025 | IDR 5,000 | IDR 15,725 | IDR 1,955 | IDR 14,500 | +190.0% | 38.1M | 236 |
| 2024 | IDR 890.00 | IDR 5,700 | IDR 565.00 | IDR 5,000 | +471.4% | 15.7M | 237 |
| 2023 | IDR 1,155 | IDR 2,600 | IDR 565.00 | IDR 875.00 | -20.8% | 271.4M | 239 |
| 2022 | IDR 336.00 | IDR 1,385 | IDR 188.00 | IDR 1,105 | +228.9% | 179M | 246 |
| 2021 | IDR 390.00 | IDR 420.00 | IDR 248.00 | IDR 336.00 | -9.2% | 8.9M | 247 |
| 2020 | IDR 1,650 | IDR 1,900 | IDR 324.00 | IDR 370.00 | -77.6% | 2.6M | 242 |
| 2019 | IDR 183.00 | IDR 1,685 | IDR 183.00 | IDR 1,650 | n/a | 10.1M | 35 |
SINI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 18,300 | +71.8% |
| August 2026 | IDR 10,650 | +43.0% |
| July 2026 | IDR 7,450 | +21.8% |
| June 2026 | IDR 6,116 | -50.4% |
| May 2026 | IDR 12,325 | -5.2% |
| April 2026 | IDR 13,000 | +17.4% |
| March 2026 | IDR 11,075 | -19.7% |
| February 2026 | IDR 13,800 | -28.1% |
| January 2026 | IDR 19,200 | +32.4% |
| December 2025 | IDR 14,500 | +45.0% |
| November 2025 | IDR 10,000 | +67.4% |
| October 2025 | IDR 5,975 | +49.4% |
About the SINI data
Daily bars. 1,660 sessions from Nov 8, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SINI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SINI share price history
