Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 555.00 | 560.00 | 540.00 | 545.00 | 309.05 | 1,806,103 |
| 2022-11-07 | 570.00 | 585.00 | 550.00 | 555.00 | 314.72 | 2,407,743 |
| 2022-11-04 | 545.00 | 575.00 | 540.00 | 570.00 | 323.22 | 6,962,124 |
| 2022-11-03 | 560.00 | 560.00 | 525.00 | 540.00 | 306.21 | 3,599,024 |
| 2022-11-02 | 600.00 | 610.00 | 525.00 | 560.00 | 317.55 | 19,634,758 |
| 2022-11-01 | 480.00 | 555.00 | 480.00 | 555.00 | 314.72 | 31,789,407 |
| 2022-10-31 | 442.00 | 448.00 | 438.00 | 444.00 | 251.78 | 838,071 |
| 2022-10-28 | 446.00 | 452.00 | 440.00 | 440.00 | 249.51 | 269,555 |
| 2022-10-27 | 440.00 | 450.00 | 436.00 | 446.00 | 252.91 | 416,078 |
| 2022-10-26 | 438.00 | 446.00 | 428.00 | 436.00 | 247.24 | 702,533 |
| 2022-10-25 | 442.00 | 444.00 | 434.00 | 438.00 | 248.37 | 442,104 |
| 2022-10-24 | 434.00 | 442.00 | 434.00 | 438.00 | 248.37 | 722,644 |
| 2022-10-21 | 428.00 | 436.00 | 428.00 | 430.00 | 243.84 | 635,102 |
| 2022-10-20 | 414.00 | 432.00 | 414.00 | 426.00 | 241.57 | 939,809 |
| 2022-10-19 | 410.00 | 416.00 | 406.00 | 414.00 | 234.76 | 220,376 |
| 2022-10-18 | 408.00 | 414.00 | 404.00 | 410.00 | 232.50 | 429,091 |
| 2022-10-17 | 422.00 | 422.00 | 402.00 | 408.00 | 231.36 | 2,576,912 |
| 2022-10-14 | 434.00 | 440.00 | 404.00 | 422.00 | 239.30 | 3,086,785 |
| 2022-10-13 | 448.00 | 454.00 | 434.00 | 434.00 | 246.10 | 1,974,596 |
| 2022-10-12 | 454.00 | 454.00 | 444.00 | 448.00 | 254.04 | 851,422 |
| 2022-10-11 | 458.00 | 458.00 | 450.00 | 454.00 | 257.45 | 741,403 |
| 2022-10-10 | 464.00 | 464.00 | 452.00 | 458.00 | 259.71 | 535,223 |
| 2022-10-07 | 468.00 | 468.00 | 462.00 | 464.00 | 263.12 | 1,512,550 |
| 2022-10-06 | 474.00 | 476.00 | 458.00 | 466.00 | 264.25 | 1,906,151 |
| 2022-10-05 | 466.00 | 476.00 | 466.00 | 474.00 | 268.79 | 1,195,506 |
| 2022-10-04 | 458.00 | 470.00 | 456.00 | 464.00 | 263.12 | 1,707,576 |
| 2022-10-03 | 446.00 | 494.00 | 440.00 | 456.00 | 258.58 | 14,640,132 |
| 2022-09-30 | 452.00 | 464.00 | 440.00 | 446.00 | 252.91 | 1,936,571 |
| 2022-09-29 | 454.00 | 468.00 | 450.00 | 450.00 | 255.18 | 1,267,331 |
| 2022-09-28 | 464.00 | 464.00 | 454.00 | 454.00 | 257.45 | 1,681,212 |
| 2022-09-27 | 468.00 | 468.00 | 462.00 | 464.00 | 263.12 | 919,867 |
| 2022-09-26 | 472.00 | 472.00 | 464.00 | 468.00 | 265.38 | 708,617 |
| 2022-09-23 | 472.00 | 472.00 | 468.00 | 472.00 | 267.65 | 333,099 |
| 2022-09-22 | 474.00 | 474.00 | 460.00 | 470.00 | 266.52 | 699,829 |
| 2022-09-21 | 478.00 | 480.00 | 470.00 | 470.00 | 266.52 | 553,137 |
| 2022-09-20 | 476.00 | 482.00 | 476.00 | 478.00 | 271.06 | 531,505 |
| 2022-09-19 | 488.00 | 490.00 | 472.00 | 476.00 | 269.92 | 1,528,943 |
| 2022-09-16 | 496.00 | 498.00 | 486.00 | 486.00 | 275.59 | 2,971,696 |
| 2022-09-15 | 484.00 | 492.00 | 480.00 | 482.00 | 273.32 | 1,854,944 |
| 2022-09-14 | 484.00 | 484.00 | 480.00 | 480.00 | 272.19 | 1,023,464 |
| 2022-09-13 | 488.00 | 488.00 | 480.00 | 484.00 | 274.46 | 1,415,037 |
| 2022-09-12 | 472.00 | 500.00 | 472.00 | 486.00 | 275.59 | 3,699,241 |
| 2022-09-09 | 476.00 | 478.00 | 466.00 | 470.00 | 266.52 | 2,573,532 |
| 2022-09-08 | 458.00 | 484.00 | 458.00 | 478.00 | 271.06 | 4,893,226 |
| 2022-09-07 | 468.00 | 470.00 | 458.00 | 458.00 | 259.71 | 3,873,142 |
| 2022-09-06 | 480.00 | 488.00 | 462.00 | 468.00 | 265.38 | 4,418,674 |
| 2022-09-05 | 500.00 | 500.00 | 466.00 | 480.00 | 272.19 | 10,075,949 |
| 2022-09-02 | 515.00 | 515.00 | 498.00 | 500.00 | 283.53 | 4,109,404 |
| 2022-09-01 | 525.00 | 525.00 | 505.00 | 510.00 | 289.20 | 2,695,719 |
| 2022-08-31 | 530.00 | 530.00 | 515.00 | 520.00 | 294.87 | 976,651 |
| 2022-08-30 | 525.00 | 530.00 | 520.00 | 530.00 | 300.54 | 619,047 |
| 2022-08-29 | 530.00 | 535.00 | 520.00 | 525.00 | 297.71 | 816,439 |
| 2022-08-26 | 530.00 | 535.00 | 525.00 | 530.00 | 300.54 | 692,393 |
| 2022-08-25 | 535.00 | 535.00 | 520.00 | 530.00 | 300.54 | 926,965 |
| 2022-08-24 | 525.00 | 535.00 | 525.00 | 530.00 | 300.54 | 766,246 |
| 2022-08-23 | 525.00 | 535.00 | 520.00 | 525.00 | 297.71 | 759,317 |
| 2022-08-22 | 535.00 | 540.00 | 525.00 | 525.00 | 297.71 | 1,258,374 |
| 2022-08-19 | 535.00 | 545.00 | 535.00 | 535.00 | 303.38 | 478,439 |
| 2022-08-18 | 545.00 | 550.00 | 530.00 | 535.00 | 303.38 | 1,596,543 |
| 2022-08-16 | 545.00 | 550.00 | 540.00 | 545.00 | 309.05 | 253,669 |
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.