PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 210.00 | 214.00 | 208.00 | 212.00 | 205.19 | 4,557,100 |
| 2024-08-12 | 216.00 | 218.00 | 208.00 | 208.00 | 201.32 | 7,139,500 |
| 2024-08-09 | 218.00 | 222.00 | 216.00 | 216.00 | 209.06 | 9,183,300 |
| 2024-08-08 | 212.00 | 216.00 | 210.00 | 216.00 | 209.06 | 7,742,900 |
| 2024-08-07 | 214.00 | 216.00 | 210.00 | 210.00 | 203.25 | 7,631,300 |
| 2024-08-06 | 206.00 | 212.00 | 206.00 | 212.00 | 205.19 | 7,220,800 |
| 2024-08-05 | 214.00 | 218.00 | 204.00 | 206.00 | 199.38 | 22,856,800 |
| 2024-08-02 | 204.00 | 218.00 | 204.00 | 212.00 | 205.19 | 28,193,900 |
| 2024-08-01 | 202.00 | 208.00 | 202.00 | 204.00 | 197.45 | 10,752,300 |
| 2024-07-31 | 202.00 | 210.00 | 200.00 | 204.00 | 197.45 | 19,484,600 |
| 2024-07-30 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-29 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-26 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-25 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-24 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-23 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-22 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-19 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-18 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-17 | 254.00 | 254.00 | 254.00 | 254.00 | 245.84 | 0 |
| 2024-07-16 | 248.00 | 264.00 | 242.00 | 254.00 | 245.84 | 47,669,400 |
| 2024-07-15 | 258.00 | 262.00 | 226.00 | 248.00 | 240.03 | 108,981,900 |
| 2024-07-12 | 280.00 | 280.00 | 254.00 | 258.00 | 249.71 | 56,748,200 |
| 2024-07-11 | 280.00 | 292.00 | 258.00 | 276.00 | 267.13 | 139,779,800 |
| 2024-07-10 | 314.00 | 318.00 | 252.00 | 274.00 | 265.20 | 351,708,500 |
| 2024-07-09 | 298.00 | 306.00 | 276.00 | 306.00 | 296.17 | 334,993,000 |
| 2024-07-08 | 246.00 | 246.00 | 224.00 | 246.00 | 238.10 | 103,621,400 |
← NewerPage 10 of 10 · 567 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 1.8900 IDR |
| 2025-05-16 | 3.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.