Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 446.00 | 448.00 | 434.00 | 440.00 | 249.51 | 547,391 |
| 2023-08-09 | 436.00 | 448.00 | 436.00 | 442.00 | 250.64 | 1,279,668 |
| 2023-08-08 | 426.00 | 436.00 | 422.00 | 434.00 | 246.10 | 1,420,445 |
| 2023-08-07 | 428.00 | 428.00 | 422.00 | 426.00 | 241.57 | 1,114,724 |
| 2023-08-04 | 424.00 | 430.00 | 424.00 | 428.00 | 242.70 | 530,491 |
| 2023-08-03 | 426.00 | 428.00 | 408.00 | 424.00 | 240.43 | 3,239,223 |
| 2023-08-02 | 422.00 | 428.00 | 420.00 | 426.00 | 241.57 | 441,766 |
| 2023-08-01 | 438.00 | 438.00 | 414.00 | 424.00 | 240.43 | 4,548,804 |
| 2023-07-31 | 440.00 | 446.00 | 420.00 | 438.00 | 248.37 | 4,502,329 |
| 2023-07-28 | 454.00 | 456.00 | 440.00 | 448.00 | 254.04 | 2,384,928 |
| 2023-07-27 | 450.00 | 454.00 | 448.00 | 454.00 | 257.45 | 614,146 |
| 2023-07-26 | 454.00 | 454.00 | 448.00 | 450.00 | 255.18 | 1,046,955 |
| 2023-07-25 | 452.00 | 454.00 | 448.00 | 452.00 | 256.31 | 806,130 |
| 2023-07-24 | 454.00 | 458.00 | 444.00 | 450.00 | 255.18 | 1,662,960 |
| 2023-07-21 | 456.00 | 458.00 | 448.00 | 450.00 | 255.18 | 970,567 |
| 2023-07-20 | 460.00 | 460.00 | 452.00 | 456.00 | 258.58 | 823,537 |
| 2023-07-18 | 462.00 | 462.00 | 456.00 | 458.00 | 259.71 | 423,176 |
| 2023-07-17 | 468.00 | 468.00 | 458.00 | 462.00 | 261.98 | 459,342 |
| 2023-07-14 | 458.00 | 466.00 | 456.00 | 462.00 | 261.98 | 843,817 |
| 2023-07-13 | 456.00 | 462.00 | 450.00 | 458.00 | 259.71 | 1,492,946 |
| 2023-07-12 | 466.00 | 472.00 | 454.00 | 456.00 | 258.58 | 1,068,587 |
| 2023-07-11 | 466.00 | 474.00 | 462.00 | 466.00 | 264.25 | 851,760 |
| 2023-07-10 | 456.00 | 470.00 | 456.00 | 462.00 | 261.98 | 1,332,903 |
| 2023-07-07 | 458.00 | 460.00 | 450.00 | 456.00 | 258.58 | 820,495 |
| 2023-07-06 | 440.00 | 460.00 | 440.00 | 458.00 | 259.71 | 2,076,165 |
| 2023-07-05 | 436.00 | 444.00 | 432.00 | 440.00 | 249.51 | 622,596 |
| 2023-07-04 | 436.00 | 438.00 | 432.00 | 436.00 | 247.24 | 322,283 |
| 2023-07-03 | 426.00 | 438.00 | 426.00 | 436.00 | 247.24 | 726,869 |
| 2023-06-27 | 426.00 | 432.00 | 420.00 | 426.00 | 241.57 | 573,079 |
| 2023-06-26 | 420.00 | 436.00 | 420.00 | 426.00 | 241.57 | 1,342,874 |
| 2023-06-23 | 444.00 | 444.00 | 410.00 | 414.00 | 234.76 | 4,893,395 |
| 2023-06-22 | 442.00 | 446.00 | 442.00 | 444.00 | 251.78 | 505,310 |
| 2023-06-21 | 446.00 | 446.00 | 440.00 | 444.00 | 251.78 | 648,115 |
| 2023-06-20 | 444.00 | 446.00 | 440.00 | 444.00 | 251.78 | 283,751 |
| 2023-06-19 | 440.00 | 446.00 | 440.00 | 444.00 | 251.78 | 749,346 |
| 2023-06-16 | 446.00 | 448.00 | 440.00 | 440.00 | 249.51 | 593,359 |
| 2023-06-15 | 448.00 | 452.00 | 442.00 | 446.00 | 252.91 | 666,198 |
| 2023-06-14 | 440.00 | 448.00 | 436.00 | 446.00 | 252.91 | 646,425 |
| 2023-06-13 | 442.00 | 446.00 | 434.00 | 440.00 | 249.51 | 1,583,023 |
| 2023-06-12 | 450.00 | 454.00 | 440.00 | 442.00 | 250.64 | 4,306,458 |
| 2023-06-09 | 474.00 | 474.00 | 450.00 | 454.00 | 257.45 | 2,323,919 |
| 2023-06-08 | 466.00 | 476.00 | 464.00 | 472.00 | 267.65 | 790,075 |
| 2023-06-07 | 464.00 | 466.00 | 460.00 | 464.00 | 263.12 | 286,793 |
| 2023-06-06 | 466.00 | 466.00 | 460.00 | 464.00 | 263.12 | 138,242 |
| 2023-06-05 | 460.00 | 468.00 | 456.00 | 466.00 | 264.25 | 671,437 |
| 2023-05-31 | 470.00 | 472.00 | 454.00 | 460.00 | 260.85 | 484,016 |
| 2023-05-30 | 448.00 | 470.00 | 446.00 | 470.00 | 266.52 | 984,087 |
| 2023-05-29 | 444.00 | 448.00 | 444.00 | 448.00 | 254.04 | 141,622 |
| 2023-05-26 | 450.00 | 450.00 | 444.00 | 444.00 | 251.78 | 135,876 |
| 2023-05-25 | 444.00 | 450.00 | 444.00 | 450.00 | 255.18 | 235,248 |
| 2023-05-24 | 444.00 | 450.00 | 442.00 | 444.00 | 251.78 | 443,625 |
| 2023-05-23 | 446.00 | 450.00 | 444.00 | 444.00 | 251.78 | 1,902,264 |
| 2023-05-22 | 448.00 | 448.00 | 444.00 | 446.00 | 252.91 | 355,576 |
| 2023-05-19 | 446.00 | 450.00 | 446.00 | 448.00 | 254.04 | 401,206 |
| 2023-05-17 | 446.00 | 450.00 | 442.00 | 446.00 | 252.91 | 703,378 |
| 2023-05-16 | 448.00 | 448.00 | 444.00 | 446.00 | 252.91 | 293,891 |
| 2023-05-15 | 450.00 | 450.00 | 442.00 | 448.00 | 254.04 | 1,072,643 |
| 2023-05-12 | 446.00 | 452.00 | 444.00 | 450.00 | 255.18 | 350,844 |
| 2023-05-11 | 448.00 | 452.00 | 444.00 | 450.00 | 255.18 | 675,831 |
| 2023-05-10 | 450.00 | 454.00 | 446.00 | 448.00 | 254.04 | 573,079 |
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.