Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 290.00 | 298.00 | 290.00 | 290.00 | 171.60 | 258,232 |
| 2024-08-12 | 292.00 | 300.00 | 290.00 | 292.00 | 172.78 | 165,282 |
| 2024-08-09 | 298.00 | 298.00 | 292.00 | 292.00 | 172.78 | 74,698 |
| 2024-08-08 | 296.00 | 296.00 | 294.00 | 294.00 | 173.96 | 7,267 |
| 2024-08-07 | 294.00 | 298.00 | 280.00 | 290.00 | 171.60 | 1,372,280 |
| 2024-08-06 | 290.00 | 300.00 | 290.00 | 292.00 | 172.78 | 119,483 |
| 2024-08-05 | 300.00 | 300.00 | 288.00 | 290.00 | 171.60 | 565,981 |
| 2024-08-02 | 298.00 | 300.00 | 294.00 | 300.00 | 177.51 | 139,087 |
| 2024-08-01 | 302.00 | 304.00 | 296.00 | 298.00 | 176.33 | 658,424 |
| 2024-07-31 | 298.00 | 300.00 | 292.00 | 298.00 | 176.33 | 426,218 |
| 2024-07-30 | 304.00 | 306.00 | 296.00 | 298.00 | 176.33 | 458,666 |
| 2024-07-29 | 304.00 | 306.00 | 300.00 | 302.00 | 178.70 | 154,466 |
| 2024-07-26 | 298.00 | 306.00 | 296.00 | 304.00 | 179.88 | 122,525 |
| 2024-07-25 | 304.00 | 304.00 | 296.00 | 298.00 | 176.33 | 101,231 |
| 2024-07-24 | 304.00 | 306.00 | 302.00 | 302.00 | 178.70 | 160,043 |
| 2024-07-23 | 302.00 | 304.00 | 298.00 | 302.00 | 178.70 | 402,896 |
| 2024-07-22 | 302.00 | 304.00 | 294.00 | 302.00 | 178.70 | 1,091,740 |
| 2024-07-19 | 304.00 | 306.00 | 300.00 | 304.00 | 179.88 | 315,692 |
| 2024-07-18 | 300.00 | 302.00 | 298.00 | 302.00 | 178.70 | 1,431,937 |
| 2024-07-17 | 302.00 | 304.00 | 300.00 | 304.00 | 179.88 | 331,916 |
| 2024-07-16 | 306.00 | 308.00 | 300.00 | 300.00 | 177.51 | 199,082 |
| 2024-07-15 | 294.00 | 308.00 | 288.00 | 306.00 | 181.07 | 713,349 |
| 2024-07-12 | 290.00 | 294.00 | 288.00 | 292.00 | 172.78 | 189,618 |
| 2024-07-11 | 292.00 | 296.00 | 290.00 | 292.00 | 172.78 | 398,840 |
| 2024-07-10 | 290.00 | 294.00 | 290.00 | 292.00 | 172.78 | 503,620 |
| 2024-07-09 | 290.00 | 294.00 | 288.00 | 290.00 | 171.60 | 920,036 |
| 2024-07-08 | 290.00 | 292.00 | 288.00 | 290.00 | 171.60 | 636,454 |
| 2024-07-05 | 290.00 | 292.00 | 286.00 | 288.00 | 170.41 | 545,701 |
| 2024-07-04 | 286.00 | 290.00 | 286.00 | 290.00 | 171.60 | 179,140 |
| 2024-07-03 | 284.00 | 288.00 | 282.00 | 286.00 | 169.23 | 129,285 |
| 2024-07-02 | 278.00 | 284.00 | 276.00 | 282.00 | 166.86 | 427,232 |
| 2024-07-01 | 280.00 | 284.00 | 276.00 | 278.00 | 164.50 | 720,954 |
| 2024-06-28 | 280.00 | 284.00 | 278.00 | 278.00 | 164.50 | 500,071 |
| 2024-06-27 | 278.00 | 280.00 | 276.00 | 278.00 | 164.50 | 884,039 |
| 2024-06-26 | 290.00 | 292.00 | 288.00 | 288.00 | 163.31 | 1,307,215 |
| 2024-06-25 | 290.00 | 300.00 | 288.00 | 288.00 | 163.31 | 148,551 |
| 2024-06-24 | 290.00 | 292.00 | 284.00 | 284.00 | 161.05 | 419,796 |
| 2024-06-21 | 288.00 | 290.00 | 282.00 | 288.00 | 163.31 | 238,966 |
| 2024-06-20 | 278.00 | 298.00 | 276.00 | 286.00 | 162.18 | 388,869 |
| 2024-06-19 | 284.00 | 284.00 | 276.00 | 278.00 | 157.64 | 229,840 |
| 2024-06-14 | 284.00 | 286.00 | 278.00 | 282.00 | 159.91 | 162,747 |
| 2024-06-13 | 284.00 | 284.00 | 272.00 | 282.00 | 159.91 | 155,480 |
| 2024-06-12 | 284.00 | 288.00 | 280.00 | 284.00 | 161.05 | 125,905 |
| 2024-06-11 | 286.00 | 288.00 | 280.00 | 282.00 | 159.91 | 120,497 |
| 2024-06-10 | 294.00 | 302.00 | 280.00 | 282.00 | 159.91 | 809,510 |
| 2024-06-07 | 296.00 | 300.00 | 292.00 | 296.00 | 167.85 | 117,624 |
| 2024-06-06 | 306.00 | 306.00 | 286.00 | 292.00 | 165.58 | 61,178 |
| 2024-06-05 | 292.00 | 312.00 | 292.00 | 294.00 | 166.72 | 485,368 |
| 2024-06-04 | 290.00 | 292.00 | 284.00 | 290.00 | 164.45 | 308,425 |
| 2024-06-03 | 288.00 | 298.00 | 284.00 | 292.00 | 165.58 | 409,318 |
| 2024-05-31 | 292.00 | 298.00 | 280.00 | 288.00 | 163.31 | 1,490,242 |
| 2024-05-30 | 294.00 | 294.00 | 290.00 | 294.00 | 166.72 | 335,634 |
| 2024-05-29 | 300.00 | 300.00 | 292.00 | 294.00 | 166.72 | 159,874 |
| 2024-05-28 | 308.00 | 308.00 | 300.00 | 302.00 | 171.25 | 567,164 |
| 2024-05-27 | 302.00 | 308.00 | 302.00 | 306.00 | 173.52 | 220,038 |
| 2024-05-22 | 298.00 | 306.00 | 298.00 | 302.00 | 171.25 | 54,587 |
| 2024-05-21 | 300.00 | 304.00 | 290.00 | 298.00 | 168.98 | 33,631 |
| 2024-05-20 | 296.00 | 316.00 | 294.00 | 300.00 | 170.12 | 407,628 |
| 2024-05-17 | 296.00 | 296.00 | 294.00 | 296.00 | 167.85 | 19,604 |
| 2024-05-16 | 290.00 | 298.00 | 290.00 | 296.00 | 167.85 | 784,329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-27 | 12.0000 IDR |
| 2021-06-16 | 15.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.