Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 510.00 | 515.00 | 510.00 | 510.00 | 289.20 | 780,780 |
| 2023-01-31 | 510.00 | 515.00 | 505.00 | 505.00 | 286.37 | 141,791 |
| 2023-01-30 | 510.00 | 515.00 | 505.00 | 515.00 | 292.04 | 95,147 |
| 2023-01-27 | 505.00 | 515.00 | 505.00 | 510.00 | 289.20 | 155,480 |
| 2023-01-26 | 510.00 | 520.00 | 500.00 | 505.00 | 286.37 | 880,997 |
| 2023-01-25 | 525.00 | 525.00 | 510.00 | 520.00 | 294.87 | 302,510 |
| 2023-01-24 | 510.00 | 525.00 | 510.00 | 520.00 | 294.87 | 446,836 |
| 2023-01-20 | 505.00 | 515.00 | 500.00 | 515.00 | 292.04 | 396,136 |
| 2023-01-19 | 500.00 | 505.00 | 492.00 | 505.00 | 286.37 | 831,649 |
| 2023-01-18 | 494.00 | 505.00 | 494.00 | 500.00 | 283.53 | 370,448 |
| 2023-01-17 | 488.00 | 494.00 | 488.00 | 494.00 | 280.13 | 266,175 |
| 2023-01-16 | 500.00 | 500.00 | 488.00 | 488.00 | 276.73 | 329,719 |
| 2023-01-13 | 490.00 | 490.00 | 482.00 | 488.00 | 276.73 | 154,297 |
| 2023-01-12 | 494.00 | 494.00 | 480.00 | 484.00 | 274.46 | 240,318 |
| 2023-01-11 | 496.00 | 496.00 | 482.00 | 484.00 | 274.46 | 264,485 |
| 2023-01-10 | 476.00 | 496.00 | 476.00 | 480.00 | 272.19 | 222,911 |
| 2023-01-09 | 484.00 | 500.00 | 474.00 | 474.00 | 268.79 | 753,909 |
| 2023-01-06 | 480.00 | 515.00 | 476.00 | 482.00 | 273.32 | 742,924 |
| 2023-01-05 | 496.00 | 496.00 | 478.00 | 480.00 | 272.19 | 2,158,637 |
| 2023-01-04 | 500.00 | 505.00 | 486.00 | 494.00 | 280.13 | 384,644 |
| 2023-01-03 | 496.00 | 510.00 | 496.00 | 500.00 | 283.53 | 316,706 |
| 2023-01-02 | 498.00 | 498.00 | 490.00 | 496.00 | 281.26 | 240,487 |
| 2022-12-30 | 492.00 | 498.00 | 492.00 | 496.00 | 281.26 | 232,375 |
| 2022-12-29 | 494.00 | 494.00 | 484.00 | 492.00 | 278.99 | 962,117 |
| 2022-12-28 | 500.00 | 505.00 | 494.00 | 494.00 | 280.13 | 462,891 |
| 2022-12-27 | 505.00 | 520.00 | 500.00 | 500.00 | 283.53 | 465,257 |
| 2022-12-26 | 505.00 | 510.00 | 500.00 | 505.00 | 286.37 | 289,666 |
| 2022-12-23 | 515.00 | 515.00 | 498.00 | 505.00 | 286.37 | 1,327,833 |
| 2022-12-22 | 515.00 | 520.00 | 496.00 | 515.00 | 292.04 | 2,152,891 |
| 2022-12-21 | 525.00 | 525.00 | 505.00 | 515.00 | 292.04 | 587,613 |
| 2022-12-20 | 515.00 | 525.00 | 515.00 | 525.00 | 297.71 | 229,840 |
| 2022-12-19 | 520.00 | 525.00 | 515.00 | 520.00 | 294.87 | 214,461 |
| 2022-12-16 | 545.00 | 545.00 | 515.00 | 520.00 | 294.87 | 215,306 |
| 2022-12-15 | 520.00 | 535.00 | 510.00 | 535.00 | 303.38 | 991,692 |
| 2022-12-14 | 535.00 | 535.00 | 520.00 | 520.00 | 294.87 | 363,688 |
| 2022-12-13 | 540.00 | 545.00 | 530.00 | 530.00 | 300.54 | 366,730 |
| 2022-12-12 | 515.00 | 540.00 | 505.00 | 540.00 | 306.21 | 612,118 |
| 2022-12-09 | 535.00 | 535.00 | 515.00 | 515.00 | 292.04 | 876,941 |
| 2022-12-08 | 545.00 | 545.00 | 510.00 | 535.00 | 303.38 | 4,170,751 |
| 2022-12-07 | 545.00 | 545.00 | 530.00 | 545.00 | 309.05 | 374,335 |
| 2022-12-06 | 540.00 | 550.00 | 520.00 | 545.00 | 309.05 | 813,904 |
| 2022-12-05 | 550.00 | 570.00 | 545.00 | 545.00 | 309.05 | 480,467 |
| 2022-12-02 | 570.00 | 575.00 | 545.00 | 550.00 | 311.88 | 1,276,795 |
| 2022-12-01 | 575.00 | 595.00 | 565.00 | 570.00 | 323.22 | 1,024,478 |
| 2022-11-30 | 565.00 | 585.00 | 565.00 | 575.00 | 326.06 | 1,652,144 |
| 2022-11-29 | 585.00 | 590.00 | 565.00 | 565.00 | 320.39 | 854,295 |
| 2022-11-28 | 580.00 | 590.00 | 565.00 | 585.00 | 331.73 | 1,372,787 |
| 2022-11-25 | 580.00 | 590.00 | 565.00 | 575.00 | 326.06 | 1,254,487 |
| 2022-11-24 | 570.00 | 580.00 | 565.00 | 575.00 | 326.06 | 2,105,233 |
| 2022-11-23 | 565.00 | 575.00 | 560.00 | 575.00 | 326.06 | 1,356,056 |
| 2022-11-22 | 575.00 | 580.00 | 555.00 | 565.00 | 320.39 | 1,412,840 |
| 2022-11-21 | 560.00 | 610.00 | 540.00 | 560.00 | 317.55 | 5,967,728 |
| 2022-11-18 | 535.00 | 585.00 | 535.00 | 560.00 | 317.55 | 4,571,112 |
| 2022-11-17 | 535.00 | 545.00 | 525.00 | 535.00 | 303.38 | 1,840,579 |
| 2022-11-16 | 540.00 | 550.00 | 515.00 | 535.00 | 303.38 | 2,012,790 |
| 2022-11-15 | 550.00 | 560.00 | 545.00 | 545.00 | 309.05 | 2,185,339 |
| 2022-11-14 | 560.00 | 575.00 | 540.00 | 550.00 | 311.88 | 3,254,433 |
| 2022-11-11 | 540.00 | 585.00 | 540.00 | 565.00 | 320.39 | 3,341,130 |
| 2022-11-10 | 550.00 | 560.00 | 540.00 | 540.00 | 306.21 | 1,075,516 |
| 2022-11-09 | 545.00 | 555.00 | 535.00 | 550.00 | 311.88 | 1,998,932 |
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.