Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 366.00 | 368.00 | 360.00 | 368.00 | 208.68 | 118,807 |
| 2023-11-03 | 346.00 | 374.00 | 340.00 | 366.00 | 207.54 | 1,140,243 |
| 2023-11-02 | 338.00 | 346.00 | 336.00 | 340.00 | 192.80 | 666,536 |
| 2023-11-01 | 342.00 | 348.00 | 330.00 | 338.00 | 191.67 | 1,232,855 |
| 2023-10-31 | 364.00 | 366.00 | 328.00 | 338.00 | 191.67 | 6,971,757 |
| 2023-10-30 | 406.00 | 410.00 | 360.00 | 364.00 | 206.41 | 7,988,630 |
| 2023-10-27 | 402.00 | 406.00 | 400.00 | 404.00 | 229.09 | 179,647 |
| 2023-10-26 | 398.00 | 400.00 | 398.00 | 400.00 | 226.82 | 294,060 |
| 2023-10-25 | 402.00 | 406.00 | 390.00 | 398.00 | 225.69 | 1,473,849 |
| 2023-10-24 | 400.00 | 400.00 | 390.00 | 398.00 | 225.69 | 748,163 |
| 2023-10-23 | 404.00 | 410.00 | 398.00 | 400.00 | 226.82 | 2,170,636 |
| 2023-10-20 | 416.00 | 416.00 | 400.00 | 406.00 | 230.23 | 4,742,140 |
| 2023-10-19 | 422.00 | 422.00 | 410.00 | 416.00 | 235.90 | 1,732,588 |
| 2023-10-18 | 424.00 | 426.00 | 418.00 | 418.00 | 237.03 | 508,352 |
| 2023-10-17 | 422.00 | 426.00 | 420.00 | 420.00 | 238.17 | 172,718 |
| 2023-10-16 | 428.00 | 428.00 | 420.00 | 422.00 | 239.30 | 659,269 |
| 2023-10-13 | 432.00 | 432.00 | 426.00 | 428.00 | 242.70 | 235,755 |
| 2023-10-12 | 428.00 | 430.00 | 426.00 | 430.00 | 243.84 | 1,025,492 |
| 2023-10-11 | 436.00 | 436.00 | 428.00 | 428.00 | 242.70 | 1,185,704 |
| 2023-10-10 | 440.00 | 440.00 | 436.00 | 436.00 | 247.24 | 225,108 |
| 2023-10-09 | 442.00 | 444.00 | 436.00 | 440.00 | 249.51 | 127,933 |
| 2023-10-06 | 444.00 | 444.00 | 440.00 | 442.00 | 250.64 | 418,275 |
| 2023-10-05 | 440.00 | 450.00 | 440.00 | 440.00 | 249.51 | 466,440 |
| 2023-10-04 | 438.00 | 444.00 | 436.00 | 440.00 | 249.51 | 1,031,407 |
| 2023-10-03 | 442.00 | 442.00 | 436.00 | 436.00 | 247.24 | 340,704 |
| 2023-10-02 | 442.00 | 448.00 | 438.00 | 442.00 | 250.64 | 1,311,271 |
| 2023-09-29 | 446.00 | 450.00 | 440.00 | 442.00 | 250.64 | 1,162,382 |
| 2023-09-27 | 442.00 | 446.00 | 440.00 | 444.00 | 251.78 | 275,470 |
| 2023-09-26 | 444.00 | 448.00 | 440.00 | 442.00 | 250.64 | 913,952 |
| 2023-09-25 | 454.00 | 458.00 | 444.00 | 444.00 | 251.78 | 2,530,437 |
| 2023-09-22 | 454.00 | 458.00 | 450.00 | 450.00 | 255.18 | 2,213,562 |
| 2023-09-21 | 458.00 | 466.00 | 452.00 | 452.00 | 256.31 | 2,854,072 |
| 2023-09-20 | 462.00 | 470.00 | 454.00 | 456.00 | 258.58 | 2,202,408 |
| 2023-09-19 | 452.00 | 472.00 | 450.00 | 460.00 | 260.85 | 5,165,316 |
| 2023-09-18 | 444.00 | 452.00 | 440.00 | 452.00 | 256.31 | 2,002,481 |
| 2023-09-15 | 444.00 | 446.00 | 438.00 | 446.00 | 252.91 | 631,891 |
| 2023-09-14 | 446.00 | 450.00 | 440.00 | 444.00 | 251.78 | 2,675,946 |
| 2023-09-13 | 442.00 | 450.00 | 438.00 | 442.00 | 250.64 | 1,983,215 |
| 2023-09-12 | 440.00 | 442.00 | 430.00 | 442.00 | 250.64 | 1,273,922 |
| 2023-09-11 | 440.00 | 442.00 | 436.00 | 436.00 | 247.24 | 206,518 |
| 2023-09-08 | 440.00 | 442.00 | 438.00 | 440.00 | 249.51 | 109,343 |
| 2023-09-07 | 438.00 | 442.00 | 436.00 | 438.00 | 248.37 | 106,470 |
| 2023-09-06 | 438.00 | 444.00 | 434.00 | 438.00 | 248.37 | 431,457 |
| 2023-09-05 | 444.00 | 444.00 | 438.00 | 438.00 | 248.37 | 456,300 |
| 2023-09-04 | 444.00 | 450.00 | 440.00 | 444.00 | 251.78 | 844,155 |
| 2023-09-01 | 430.00 | 454.00 | 430.00 | 440.00 | 249.51 | 2,599,727 |
| 2023-08-31 | 430.00 | 430.00 | 428.00 | 430.00 | 243.84 | 674,986 |
| 2023-08-30 | 434.00 | 434.00 | 428.00 | 428.00 | 242.70 | 490,269 |
| 2023-08-29 | 434.00 | 434.00 | 430.00 | 434.00 | 246.10 | 403,910 |
| 2023-08-28 | 434.00 | 434.00 | 426.00 | 434.00 | 246.10 | 262,964 |
| 2023-08-25 | 430.00 | 434.00 | 428.00 | 434.00 | 246.10 | 254,345 |
| 2023-08-24 | 430.00 | 432.00 | 426.00 | 430.00 | 243.84 | 390,559 |
| 2023-08-23 | 434.00 | 436.00 | 432.00 | 432.00 | 244.97 | 230,854 |
| 2023-08-22 | 432.00 | 436.00 | 428.00 | 434.00 | 246.10 | 261,274 |
| 2023-08-21 | 438.00 | 438.00 | 432.00 | 432.00 | 244.97 | 236,262 |
| 2023-08-18 | 438.00 | 438.00 | 434.00 | 438.00 | 248.37 | 192,660 |
| 2023-08-16 | 438.00 | 442.00 | 434.00 | 436.00 | 247.24 | 198,575 |
| 2023-08-15 | 438.00 | 444.00 | 432.00 | 438.00 | 248.37 | 565,812 |
| 2023-08-14 | 440.00 | 446.00 | 438.00 | 438.00 | 248.37 | 294,398 |
| 2023-08-11 | 440.00 | 440.00 | 434.00 | 438.00 | 248.37 | 263,978 |
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.