Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 550.00 | 555.00 | 540.00 | 545.00 | 309.05 | 1,029,210 |
| 2022-08-12 | 540.00 | 555.00 | 540.00 | 545.00 | 309.05 | 718,926 |
| 2022-08-11 | 545.00 | 550.00 | 525.00 | 540.00 | 306.21 | 2,303,977 |
| 2022-08-10 | 555.00 | 555.00 | 535.00 | 545.00 | 309.05 | 1,251,614 |
| 2022-08-09 | 550.00 | 570.00 | 540.00 | 550.00 | 311.88 | 1,512,719 |
| 2022-08-08 | 565.00 | 565.00 | 545.00 | 550.00 | 311.88 | 2,334,397 |
| 2022-08-05 | 570.00 | 570.00 | 555.00 | 560.00 | 317.55 | 775,541 |
| 2022-08-04 | 570.00 | 570.00 | 560.00 | 570.00 | 323.22 | 1,028,027 |
| 2022-08-03 | 555.00 | 570.00 | 550.00 | 565.00 | 320.39 | 1,749,488 |
| 2022-08-02 | 515.00 | 560.00 | 515.00 | 550.00 | 311.88 | 10,768,173 |
| 2022-08-01 | 580.00 | 580.00 | 550.00 | 550.00 | 311.88 | 4,295,304 |
| 2022-07-29 | 610.00 | 610.00 | 590.00 | 590.00 | 334.57 | 11,085,217 |
| 2022-07-28 | 615.00 | 635.00 | 615.00 | 630.00 | 357.25 | 1,588,600 |
| 2022-07-27 | 620.00 | 625.00 | 605.00 | 615.00 | 348.74 | 1,022,450 |
| 2022-07-26 | 615.00 | 625.00 | 605.00 | 620.00 | 351.58 | 1,131,286 |
| 2022-07-25 | 620.00 | 620.00 | 600.00 | 615.00 | 348.74 | 488,241 |
| 2022-07-22 | 625.00 | 630.00 | 615.00 | 615.00 | 348.74 | 507,000 |
| 2022-07-21 | 620.00 | 625.00 | 610.00 | 625.00 | 354.41 | 226,629 |
| 2022-07-20 | 605.00 | 625.00 | 605.00 | 620.00 | 351.58 | 901,953 |
| 2022-07-19 | 600.00 | 615.00 | 600.00 | 605.00 | 343.07 | 425,880 |
| 2022-07-18 | 605.00 | 615.00 | 600.00 | 600.00 | 340.24 | 433,992 |
| 2022-07-15 | 610.00 | 620.00 | 595.00 | 600.00 | 340.24 | 1,119,794 |
| 2022-07-14 | 600.00 | 605.00 | 595.00 | 605.00 | 343.07 | 946,231 |
| 2022-07-13 | 610.00 | 610.00 | 600.00 | 600.00 | 340.24 | 1,421,290 |
| 2022-07-12 | 615.00 | 620.00 | 600.00 | 610.00 | 345.91 | 533,364 |
| 2022-07-11 | 615.00 | 625.00 | 605.00 | 610.00 | 345.91 | 858,182 |
| 2022-07-08 | 600.00 | 625.00 | 600.00 | 620.00 | 351.58 | 798,356 |
| 2022-07-07 | 610.00 | 635.00 | 605.00 | 620.00 | 351.58 | 545,363 |
| 2022-07-06 | 620.00 | 625.00 | 605.00 | 610.00 | 345.91 | 679,380 |
| 2022-07-05 | 600.00 | 625.00 | 600.00 | 625.00 | 354.41 | 644,904 |
| 2022-07-04 | 605.00 | 610.00 | 590.00 | 600.00 | 340.24 | 2,414,334 |
| 2022-07-01 | 610.00 | 610.00 | 595.00 | 600.00 | 340.24 | 1,117,090 |
| 2022-06-30 | 630.00 | 640.00 | 595.00 | 610.00 | 345.91 | 2,002,988 |
| 2022-06-29 | 640.00 | 640.00 | 630.00 | 630.00 | 357.25 | 283,413 |
| 2022-06-28 | 640.00 | 650.00 | 635.00 | 640.00 | 362.92 | 743,938 |
| 2022-06-27 | 650.00 | 650.00 | 630.00 | 640.00 | 362.92 | 1,201,421 |
| 2022-06-24 | 645.00 | 650.00 | 640.00 | 640.00 | 362.92 | 933,725 |
| 2022-06-23 | 660.00 | 660.00 | 630.00 | 640.00 | 362.92 | 2,396,927 |
| 2022-06-22 | 655.00 | 665.00 | 650.00 | 660.00 | 374.26 | 1,457,625 |
| 2022-06-21 | 635.00 | 655.00 | 635.00 | 655.00 | 371.43 | 1,048,476 |
| 2022-06-20 | 630.00 | 645.00 | 625.00 | 635.00 | 360.08 | 486,889 |
| 2022-06-17 | 645.00 | 645.00 | 625.00 | 625.00 | 354.41 | 2,366,338 |
| 2022-06-16 | 630.00 | 655.00 | 625.00 | 645.00 | 365.75 | 2,274,909 |
| 2022-06-15 | 655.00 | 690.00 | 630.00 | 630.00 | 357.25 | 4,155,710 |
| 2022-06-14 | 690.00 | 705.00 | 670.00 | 700.00 | 351.28 | 2,427,037 |
| 2022-06-13 | 725.00 | 725.00 | 670.00 | 685.00 | 343.75 | 6,717,560 |
| 2022-06-10 | 690.00 | 730.00 | 680.00 | 720.00 | 361.31 | 4,139,465 |
| 2022-06-09 | 720.00 | 720.00 | 690.00 | 690.00 | 346.26 | 5,529,154 |
| 2022-06-08 | 730.00 | 750.00 | 690.00 | 710.00 | 356.30 | 4,648,209 |
| 2022-06-07 | 735.00 | 760.00 | 715.00 | 730.00 | 366.33 | 7,052,713 |
| 2022-06-06 | 745.00 | 765.00 | 735.00 | 740.00 | 371.35 | 2,627,365 |
| 2022-06-03 | 735.00 | 750.00 | 715.00 | 745.00 | 373.86 | 3,070,415 |
| 2022-06-02 | 735.00 | 760.00 | 715.00 | 725.00 | 363.82 | 3,452,737 |
| 2022-05-31 | 760.00 | 770.00 | 730.00 | 735.00 | 368.84 | 3,432,303 |
| 2022-05-30 | 725.00 | 770.00 | 725.00 | 755.00 | 378.88 | 7,284,932 |
| 2022-05-27 | 705.00 | 730.00 | 705.00 | 725.00 | 363.82 | 3,266,923 |
| 2022-05-25 | 710.00 | 730.00 | 690.00 | 705.00 | 353.79 | 4,858,849 |
| 2022-05-24 | 650.00 | 710.00 | 645.00 | 700.00 | 351.28 | 7,995,913 |
| 2022-05-23 | 650.00 | 660.00 | 640.00 | 650.00 | 326.19 | 1,350,539 |
| 2022-05-20 | 640.00 | 660.00 | 640.00 | 645.00 | 323.68 | 2,731,252 |
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.