Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 294.00 | 296.00 | 280.00 | 292.00 | 165.58 | 252,824 |
| 2024-05-14 | 294.00 | 300.00 | 290.00 | 298.00 | 168.98 | 628,342 |
| 2024-05-13 | 298.00 | 298.00 | 284.00 | 294.00 | 166.72 | 1,336,114 |
| 2024-05-08 | 300.00 | 300.00 | 290.00 | 294.00 | 166.72 | 55,601 |
| 2024-05-07 | 290.00 | 308.00 | 290.00 | 298.00 | 168.98 | 699,829 |
| 2024-05-06 | 302.00 | 302.00 | 280.00 | 288.00 | 163.31 | 2,943,304 |
| 2024-05-03 | 308.00 | 308.00 | 300.00 | 302.00 | 171.25 | 1,073,488 |
| 2024-05-02 | 318.00 | 318.00 | 300.00 | 308.00 | 174.65 | 1,597,557 |
| 2024-04-30 | 318.00 | 330.00 | 314.00 | 320.00 | 181.46 | 616,850 |
| 2024-04-29 | 326.00 | 330.00 | 310.00 | 318.00 | 180.33 | 535,730 |
| 2024-04-26 | 330.00 | 330.00 | 318.00 | 322.00 | 182.59 | 184,886 |
| 2024-04-25 | 324.00 | 328.00 | 324.00 | 326.00 | 184.86 | 23,998 |
| 2024-04-24 | 326.00 | 334.00 | 320.00 | 324.00 | 183.73 | 137,397 |
| 2024-04-23 | 320.00 | 348.00 | 318.00 | 322.00 | 182.59 | 373,997 |
| 2024-04-22 | 324.00 | 324.00 | 316.00 | 320.00 | 181.46 | 254,007 |
| 2024-04-19 | 330.00 | 330.00 | 322.00 | 324.00 | 183.73 | 258,401 |
| 2024-04-18 | 336.00 | 336.00 | 328.00 | 330.00 | 187.13 | 125,229 |
| 2024-04-17 | 338.00 | 338.00 | 324.00 | 336.00 | 190.53 | 416,754 |
| 2024-04-16 | 336.00 | 340.00 | 330.00 | 338.00 | 191.67 | 381,095 |
| 2024-04-05 | 340.00 | 340.00 | 330.00 | 336.00 | 190.53 | 860,041 |
| 2024-04-04 | 342.00 | 344.00 | 338.00 | 340.00 | 192.80 | 147,199 |
| 2024-04-03 | 348.00 | 348.00 | 336.00 | 342.00 | 193.93 | 344,760 |
| 2024-04-02 | 348.00 | 348.00 | 340.00 | 344.00 | 195.07 | 123,877 |
| 2024-04-01 | 344.00 | 350.00 | 330.00 | 348.00 | 197.34 | 525,083 |
| 2024-03-28 | 348.00 | 350.00 | 340.00 | 344.00 | 195.07 | 335,465 |
| 2024-03-27 | 350.00 | 350.00 | 342.00 | 348.00 | 197.34 | 605,696 |
| 2024-03-26 | 350.00 | 350.00 | 344.00 | 350.00 | 198.47 | 616,512 |
| 2024-03-25 | 350.00 | 350.00 | 346.00 | 350.00 | 198.47 | 422,162 |
| 2024-03-22 | 346.00 | 350.00 | 344.00 | 346.00 | 196.20 | 438,893 |
| 2024-03-21 | 350.00 | 350.00 | 346.00 | 348.00 | 197.34 | 119,990 |
| 2024-03-20 | 346.00 | 350.00 | 344.00 | 348.00 | 197.34 | 309,101 |
| 2024-03-19 | 350.00 | 350.00 | 344.00 | 346.00 | 196.20 | 82,303 |
| 2024-03-18 | 350.00 | 354.00 | 344.00 | 350.00 | 198.47 | 182,520 |
| 2024-03-15 | 350.00 | 360.00 | 348.00 | 350.00 | 198.47 | 191,477 |
| 2024-03-14 | 350.00 | 362.00 | 344.00 | 350.00 | 198.47 | 343,070 |
| 2024-03-13 | 350.00 | 354.00 | 342.00 | 346.00 | 196.20 | 778,245 |
| 2024-03-08 | 352.00 | 370.00 | 350.00 | 352.00 | 199.61 | 40,898 |
| 2024-03-07 | 350.00 | 356.00 | 350.00 | 350.00 | 198.47 | 70,642 |
| 2024-03-06 | 346.00 | 370.00 | 346.00 | 350.00 | 198.47 | 84,331 |
| 2024-03-05 | 350.00 | 352.00 | 344.00 | 348.00 | 197.34 | 58,136 |
| 2024-03-04 | 350.00 | 352.00 | 348.00 | 348.00 | 197.34 | 104,611 |
| 2024-03-01 | 354.00 | 358.00 | 332.00 | 350.00 | 198.47 | 372,814 |
| 2024-02-29 | 352.00 | 358.00 | 350.00 | 354.00 | 200.74 | 203,307 |
| 2024-02-28 | 356.00 | 356.00 | 350.00 | 350.00 | 198.47 | 31,265 |
| 2024-02-27 | 356.00 | 368.00 | 352.00 | 358.00 | 203.01 | 262,795 |
| 2024-02-26 | 352.00 | 358.00 | 350.00 | 350.00 | 198.47 | 268,879 |
| 2024-02-23 | 350.00 | 364.00 | 350.00 | 354.00 | 200.74 | 331,240 |
| 2024-02-22 | 348.00 | 350.00 | 346.00 | 350.00 | 198.47 | 62,699 |
| 2024-02-21 | 350.00 | 350.00 | 342.00 | 344.00 | 195.07 | 81,965 |
| 2024-02-20 | 352.00 | 352.00 | 348.00 | 350.00 | 198.47 | 205,335 |
| 2024-02-19 | 354.00 | 356.00 | 350.00 | 352.00 | 199.61 | 216,827 |
| 2024-02-16 | 356.00 | 356.00 | 350.00 | 352.00 | 199.61 | 78,416 |
| 2024-02-15 | 356.00 | 360.00 | 350.00 | 350.00 | 198.47 | 656,396 |
| 2024-02-13 | 358.00 | 358.00 | 350.00 | 356.00 | 201.87 | 180,323 |
| 2024-02-12 | 352.00 | 360.00 | 352.00 | 356.00 | 201.87 | 9,971 |
| 2024-02-07 | 358.00 | 360.00 | 352.00 | 354.00 | 200.74 | 70,135 |
| 2024-02-06 | 358.00 | 358.00 | 348.00 | 358.00 | 203.01 | 312,650 |
| 2024-02-05 | 360.00 | 360.00 | 356.00 | 358.00 | 203.01 | 19,773 |
| 2024-02-02 | 354.00 | 360.00 | 350.00 | 360.00 | 204.14 | 92,443 |
| 2024-02-01 | 352.00 | 360.00 | 350.00 | 352.00 | 199.61 | 77,402 |
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.