Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 452.00 | 454.00 | 446.00 | 450.00 | 255.18 | 634,257 |
| 2023-05-08 | 448.00 | 466.00 | 446.00 | 452.00 | 256.31 | 661,128 |
| 2023-05-05 | 446.00 | 454.00 | 446.00 | 448.00 | 254.04 | 459,511 |
| 2023-05-04 | 440.00 | 452.00 | 440.00 | 446.00 | 252.91 | 350,337 |
| 2023-05-03 | 442.00 | 458.00 | 440.00 | 440.00 | 249.51 | 1,547,195 |
| 2023-05-02 | 468.00 | 468.00 | 440.00 | 442.00 | 250.64 | 4,772,053 |
| 2023-04-28 | 476.00 | 478.00 | 460.00 | 470.00 | 266.52 | 1,192,464 |
| 2023-04-27 | 472.00 | 484.00 | 470.00 | 476.00 | 269.92 | 611,273 |
| 2023-04-26 | 460.00 | 472.00 | 458.00 | 472.00 | 267.65 | 588,965 |
| 2023-04-18 | 460.00 | 464.00 | 452.00 | 460.00 | 260.85 | 624,117 |
| 2023-04-17 | 460.00 | 464.00 | 456.00 | 460.00 | 260.85 | 192,660 |
| 2023-04-14 | 462.00 | 464.00 | 454.00 | 462.00 | 261.98 | 912,431 |
| 2023-04-13 | 460.00 | 466.00 | 458.00 | 462.00 | 261.98 | 400,868 |
| 2023-04-12 | 462.00 | 470.00 | 458.00 | 460.00 | 260.85 | 1,450,358 |
| 2023-04-11 | 468.00 | 468.00 | 458.00 | 462.00 | 261.98 | 610,597 |
| 2023-04-10 | 462.00 | 468.00 | 460.00 | 460.00 | 260.85 | 509,873 |
| 2023-04-06 | 474.00 | 476.00 | 460.00 | 462.00 | 261.98 | 863,759 |
| 2023-04-05 | 474.00 | 494.00 | 466.00 | 474.00 | 268.79 | 836,888 |
| 2023-04-04 | 470.00 | 474.00 | 466.00 | 470.00 | 266.52 | 889,616 |
| 2023-04-03 | 500.00 | 500.00 | 462.00 | 470.00 | 266.52 | 7,906,665 |
| 2023-03-31 | 500.00 | 510.00 | 494.00 | 496.00 | 281.26 | 425,035 |
| 2023-03-30 | 496.00 | 500.00 | 494.00 | 496.00 | 281.26 | 872,209 |
| 2023-03-29 | 500.00 | 500.00 | 494.00 | 494.00 | 280.13 | 391,573 |
| 2023-03-28 | 496.00 | 498.00 | 494.00 | 496.00 | 281.26 | 63,713 |
| 2023-03-27 | 498.00 | 498.00 | 494.00 | 496.00 | 281.26 | 181,844 |
| 2023-03-24 | 500.00 | 505.00 | 498.00 | 498.00 | 282.40 | 87,373 |
| 2023-03-21 | 500.00 | 500.00 | 496.00 | 500.00 | 283.53 | 69,966 |
| 2023-03-20 | 500.00 | 500.00 | 494.00 | 500.00 | 283.53 | 153,790 |
| 2023-03-17 | 492.00 | 500.00 | 484.00 | 500.00 | 283.53 | 195,533 |
| 2023-03-16 | 500.00 | 500.00 | 490.00 | 492.00 | 278.99 | 445,991 |
| 2023-03-15 | 494.00 | 505.00 | 492.00 | 500.00 | 283.53 | 377,546 |
| 2023-03-14 | 498.00 | 505.00 | 492.00 | 494.00 | 280.13 | 209,053 |
| 2023-03-13 | 505.00 | 510.00 | 496.00 | 500.00 | 283.53 | 772,668 |
| 2023-03-10 | 515.00 | 515.00 | 505.00 | 505.00 | 286.37 | 273,273 |
| 2023-03-09 | 510.00 | 515.00 | 505.00 | 515.00 | 292.04 | 88,387 |
| 2023-03-08 | 510.00 | 515.00 | 505.00 | 515.00 | 292.04 | 277,836 |
| 2023-03-07 | 520.00 | 520.00 | 510.00 | 510.00 | 289.20 | 323,804 |
| 2023-03-06 | 515.00 | 520.00 | 505.00 | 520.00 | 294.87 | 623,948 |
| 2023-03-03 | 520.00 | 520.00 | 505.00 | 515.00 | 292.04 | 1,053,715 |
| 2023-03-02 | 515.00 | 520.00 | 510.00 | 520.00 | 294.87 | 176,436 |
| 2023-03-01 | 510.00 | 520.00 | 505.00 | 515.00 | 292.04 | 201,279 |
| 2023-02-28 | 510.00 | 520.00 | 510.00 | 515.00 | 292.04 | 180,492 |
| 2023-02-27 | 515.00 | 530.00 | 510.00 | 510.00 | 289.20 | 367,237 |
| 2023-02-24 | 510.00 | 525.00 | 510.00 | 515.00 | 292.04 | 286,624 |
| 2023-02-23 | 520.00 | 520.00 | 510.00 | 510.00 | 289.20 | 246,233 |
| 2023-02-22 | 510.00 | 520.00 | 510.00 | 520.00 | 294.87 | 350,337 |
| 2023-02-21 | 510.00 | 520.00 | 510.00 | 515.00 | 292.04 | 190,463 |
| 2023-02-20 | 515.00 | 515.00 | 505.00 | 505.00 | 286.37 | 321,269 |
| 2023-02-17 | 510.00 | 515.00 | 500.00 | 515.00 | 292.04 | 453,089 |
| 2023-02-16 | 510.00 | 510.00 | 505.00 | 510.00 | 289.20 | 328,198 |
| 2023-02-15 | 510.00 | 510.00 | 505.00 | 505.00 | 286.37 | 117,455 |
| 2023-02-14 | 505.00 | 520.00 | 500.00 | 510.00 | 289.20 | 1,445,964 |
| 2023-02-13 | 515.00 | 545.00 | 505.00 | 505.00 | 286.37 | 2,091,206 |
| 2023-02-10 | 520.00 | 520.00 | 505.00 | 505.00 | 286.37 | 380,588 |
| 2023-02-09 | 515.00 | 530.00 | 510.00 | 520.00 | 294.87 | 547,560 |
| 2023-02-08 | 520.00 | 530.00 | 510.00 | 520.00 | 294.87 | 130,299 |
| 2023-02-07 | 530.00 | 535.00 | 510.00 | 520.00 | 294.87 | 356,083 |
| 2023-02-06 | 515.00 | 530.00 | 515.00 | 525.00 | 297.71 | 668,564 |
| 2023-02-03 | 515.00 | 515.00 | 505.00 | 515.00 | 292.04 | 132,327 |
| 2023-02-02 | 510.00 | 515.00 | 505.00 | 515.00 | 292.04 | 139,763 |
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.