Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 352.00 | 360.00 | 350.00 | 352.00 | 199.61 | 77,402 |
| 2024-01-31 | 356.00 | 358.00 | 350.00 | 352.00 | 199.61 | 733,967 |
| 2024-01-30 | 354.00 | 362.00 | 350.00 | 350.00 | 198.47 | 171,028 |
| 2024-01-29 | 354.00 | 364.00 | 352.00 | 354.00 | 200.74 | 637,468 |
| 2024-01-26 | 356.00 | 356.00 | 352.00 | 354.00 | 200.74 | 122,863 |
| 2024-01-25 | 362.00 | 366.00 | 352.00 | 356.00 | 201.87 | 66,248 |
| 2024-01-24 | 360.00 | 364.00 | 350.00 | 356.00 | 201.87 | 903,643 |
| 2024-01-23 | 364.00 | 364.00 | 356.00 | 362.00 | 205.28 | 493,818 |
| 2024-01-22 | 370.00 | 372.00 | 364.00 | 364.00 | 206.41 | 269,048 |
| 2024-01-19 | 372.00 | 374.00 | 366.00 | 368.00 | 208.68 | 180,154 |
| 2024-01-18 | 374.00 | 374.00 | 368.00 | 370.00 | 209.81 | 226,291 |
| 2024-01-17 | 380.00 | 380.00 | 372.00 | 374.00 | 212.08 | 161,395 |
| 2024-01-16 | 376.00 | 380.00 | 376.00 | 380.00 | 215.48 | 228,488 |
| 2024-01-15 | 370.00 | 376.00 | 370.00 | 376.00 | 213.22 | 323,635 |
| 2024-01-12 | 370.00 | 374.00 | 370.00 | 372.00 | 210.95 | 134,017 |
| 2024-01-11 | 370.00 | 374.00 | 370.00 | 374.00 | 212.08 | 109,343 |
| 2024-01-10 | 374.00 | 384.00 | 370.00 | 370.00 | 209.81 | 245,895 |
| 2024-01-09 | 374.00 | 390.00 | 374.00 | 376.00 | 213.22 | 366,392 |
| 2024-01-08 | 384.00 | 390.00 | 374.00 | 374.00 | 212.08 | 806,975 |
| 2024-01-05 | 358.00 | 402.00 | 356.00 | 384.00 | 217.75 | 3,323,385 |
| 2024-01-04 | 354.00 | 360.00 | 354.00 | 356.00 | 201.87 | 107,653 |
| 2024-01-03 | 354.00 | 356.00 | 352.00 | 356.00 | 201.87 | 644,397 |
| 2024-01-02 | 354.00 | 354.00 | 350.00 | 354.00 | 200.74 | 133,848 |
| 2023-12-29 | 350.00 | 352.00 | 346.00 | 348.00 | 197.34 | 191,984 |
| 2023-12-28 | 348.00 | 350.00 | 346.00 | 348.00 | 197.34 | 226,122 |
| 2023-12-27 | 352.00 | 354.00 | 346.00 | 346.00 | 196.20 | 934,401 |
| 2023-12-22 | 354.00 | 358.00 | 350.00 | 352.00 | 199.61 | 676,845 |
| 2023-12-21 | 352.00 | 354.00 | 348.00 | 354.00 | 200.74 | 164,099 |
| 2023-12-20 | 350.00 | 352.00 | 348.00 | 350.00 | 198.47 | 154,128 |
| 2023-12-19 | 348.00 | 352.00 | 346.00 | 350.00 | 198.47 | 91,598 |
| 2023-12-18 | 348.00 | 354.00 | 348.00 | 348.00 | 197.34 | 242,177 |
| 2023-12-15 | 352.00 | 352.00 | 346.00 | 348.00 | 197.34 | 185,562 |
| 2023-12-14 | 350.00 | 356.00 | 350.00 | 354.00 | 200.74 | 100,386 |
| 2023-12-13 | 350.00 | 356.00 | 348.00 | 352.00 | 199.61 | 834,353 |
| 2023-12-12 | 354.00 | 354.00 | 350.00 | 352.00 | 199.61 | 71,149 |
| 2023-12-11 | 354.00 | 356.00 | 350.00 | 354.00 | 200.74 | 452,413 |
| 2023-12-08 | 358.00 | 358.00 | 354.00 | 356.00 | 201.87 | 59,488 |
| 2023-12-07 | 358.00 | 358.00 | 352.00 | 358.00 | 203.01 | 242,177 |
| 2023-12-06 | 362.00 | 362.00 | 352.00 | 356.00 | 201.87 | 547,898 |
| 2023-12-05 | 362.00 | 362.00 | 356.00 | 362.00 | 205.28 | 355,576 |
| 2023-12-04 | 360.00 | 364.00 | 358.00 | 360.00 | 204.14 | 126,750 |
| 2023-12-01 | 362.00 | 362.00 | 360.00 | 360.00 | 204.14 | 293,215 |
| 2023-11-30 | 356.00 | 362.00 | 356.00 | 362.00 | 205.28 | 396,812 |
| 2023-11-29 | 358.00 | 360.00 | 358.00 | 358.00 | 203.01 | 121,173 |
| 2023-11-28 | 360.00 | 364.00 | 356.00 | 358.00 | 203.01 | 111,202 |
| 2023-11-27 | 358.00 | 364.00 | 358.00 | 360.00 | 204.14 | 417,768 |
| 2023-11-24 | 362.00 | 364.00 | 358.00 | 360.00 | 204.14 | 174,746 |
| 2023-11-23 | 366.00 | 366.00 | 360.00 | 360.00 | 204.14 | 310,284 |
| 2023-11-22 | 362.00 | 366.00 | 362.00 | 364.00 | 206.41 | 116,103 |
| 2023-11-21 | 366.00 | 366.00 | 362.00 | 364.00 | 206.41 | 243,529 |
| 2023-11-20 | 362.00 | 376.00 | 360.00 | 362.00 | 205.28 | 384,137 |
| 2023-11-17 | 362.00 | 364.00 | 358.00 | 362.00 | 205.28 | 237,445 |
| 2023-11-16 | 360.00 | 364.00 | 360.00 | 360.00 | 204.14 | 64,558 |
| 2023-11-15 | 362.00 | 364.00 | 352.00 | 360.00 | 204.14 | 140,777 |
| 2023-11-14 | 366.00 | 366.00 | 354.00 | 360.00 | 204.14 | 149,903 |
| 2023-11-13 | 364.00 | 366.00 | 360.00 | 362.00 | 205.28 | 190,801 |
| 2023-11-10 | 362.00 | 364.00 | 360.00 | 360.00 | 204.14 | 196,885 |
| 2023-11-09 | 362.00 | 364.00 | 362.00 | 362.00 | 205.28 | 48,334 |
| 2023-11-08 | 366.00 | 368.00 | 358.00 | 358.00 | 203.01 | 173,394 |
| 2023-11-07 | 368.00 | 368.00 | 364.00 | 366.00 | 207.54 | 69,797 |
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.