Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 645.00 | 655.00 | 630.00 | 640.00 | 321.17 | 2,173,238 |
| 2022-05-18 | 665.00 | 680.00 | 635.00 | 645.00 | 323.68 | 4,049,900 |
| 2022-05-17 | 610.00 | 670.00 | 605.00 | 665.00 | 333.71 | 5,466,325 |
| 2022-05-13 | 595.00 | 605.00 | 585.00 | 605.00 | 303.60 | 3,209,250 |
| 2022-05-12 | 635.00 | 640.00 | 595.00 | 595.00 | 298.59 | 8,286,761 |
| 2022-05-11 | 630.00 | 655.00 | 620.00 | 635.00 | 318.66 | 2,116,902 |
| 2022-05-10 | 660.00 | 660.00 | 615.00 | 630.00 | 316.15 | 3,891,968 |
| 2022-05-09 | 680.00 | 700.00 | 650.00 | 655.00 | 328.69 | 5,477,592 |
| 2022-04-28 | 645.00 | 675.00 | 645.00 | 665.00 | 333.71 | 2,762,190 |
| 2022-04-27 | 680.00 | 695.00 | 640.00 | 645.00 | 323.68 | 5,889,514 |
| 2022-04-26 | 645.00 | 690.00 | 630.00 | 675.00 | 338.73 | 6,789,174 |
| 2022-04-25 | 605.00 | 695.00 | 590.00 | 630.00 | 316.15 | 11,669,603 |
| 2022-04-22 | 615.00 | 615.00 | 590.00 | 605.00 | 303.60 | 3,381,505 |
| 2022-04-21 | 635.00 | 635.00 | 590.00 | 615.00 | 308.62 | 10,653,452 |
| 2022-04-20 | 655.00 | 655.00 | 625.00 | 630.00 | 316.15 | 7,656,178 |
| 2022-04-19 | 680.00 | 680.00 | 650.00 | 655.00 | 328.69 | 3,934,745 |
| 2022-04-18 | 680.00 | 710.00 | 675.00 | 680.00 | 341.24 | 2,319,712 |
| 2022-04-14 | 685.00 | 695.00 | 675.00 | 680.00 | 341.24 | 676,606 |
| 2022-04-13 | 700.00 | 700.00 | 655.00 | 685.00 | 343.75 | 4,233,422 |
| 2022-04-12 | 670.00 | 695.00 | 620.00 | 695.00 | 348.77 | 13,647,480 |
| 2022-04-11 | 695.00 | 695.00 | 665.00 | 665.00 | 333.71 | 9,561,867 |
| 2022-04-08 | 700.00 | 710.00 | 685.00 | 695.00 | 348.77 | 5,715,159 |
| 2022-04-07 | 690.00 | 705.00 | 685.00 | 700.00 | 351.28 | 1,828,728 |
| 2022-04-06 | 735.00 | 745.00 | 690.00 | 690.00 | 346.26 | 11,664,065 |
| 2022-04-05 | 710.00 | 735.00 | 705.00 | 730.00 | 366.33 | 3,545,549 |
| 2022-04-04 | 720.00 | 720.00 | 705.00 | 710.00 | 356.30 | 3,104,790 |
| 2022-04-01 | 745.00 | 750.00 | 710.00 | 720.00 | 361.31 | 4,845,481 |
| 2022-03-31 | 735.00 | 755.00 | 720.00 | 735.00 | 368.84 | 4,727,844 |
| 2022-03-30 | 770.00 | 775.00 | 735.00 | 735.00 | 368.84 | 6,614,627 |
| 2022-03-29 | 795.00 | 800.00 | 760.00 | 770.00 | 386.40 | 5,025,184 |
| 2022-03-28 | 840.00 | 885.00 | 765.00 | 785.00 | 393.93 | 22,856,244 |
| 2022-03-25 | 810.00 | 830.00 | 795.00 | 820.00 | 411.50 | 3,246,680 |
| 2022-03-24 | 795.00 | 820.00 | 750.00 | 805.00 | 403.97 | 5,362,055 |
| 2022-03-23 | 695.00 | 820.00 | 690.00 | 800.00 | 401.46 | 11,869,358 |
| 2022-03-22 | 670.00 | 700.00 | 670.00 | 695.00 | 348.77 | 2,542,765 |
| 2022-03-21 | 700.00 | 705.00 | 675.00 | 680.00 | 341.24 | 3,173,157 |
| 2022-03-18 | 710.00 | 720.00 | 690.00 | 700.00 | 351.28 | 2,595,091 |
| 2022-03-17 | 720.00 | 720.00 | 705.00 | 710.00 | 356.30 | 292,947 |
| 2022-03-16 | 715.00 | 725.00 | 705.00 | 720.00 | 361.31 | 787,942 |
| 2022-03-15 | 715.00 | 730.00 | 705.00 | 715.00 | 358.80 | 632,492 |
| 2022-03-14 | 720.00 | 730.00 | 715.00 | 715.00 | 358.80 | 441,904 |
| 2022-03-11 | 740.00 | 750.00 | 720.00 | 720.00 | 361.31 | 824,226 |
| 2022-03-10 | 735.00 | 755.00 | 725.00 | 740.00 | 371.35 | 1,842,860 |
| 2022-03-09 | 745.00 | 745.00 | 725.00 | 735.00 | 368.84 | 1,896,714 |
| 2022-03-08 | 760.00 | 775.00 | 710.00 | 745.00 | 373.86 | 2,228,810 |
| 2022-03-07 | 715.00 | 765.00 | 710.00 | 760.00 | 381.39 | 4,883,102 |
| 2022-03-04 | 715.00 | 725.00 | 705.00 | 715.00 | 358.80 | 2,399,156 |
| 2022-03-02 | 715.00 | 725.00 | 700.00 | 715.00 | 358.80 | 1,801,420 |
| 2022-03-01 | 725.00 | 755.00 | 715.00 | 720.00 | 361.31 | 1,505,416 |
| 2022-02-25 | 685.00 | 725.00 | 670.00 | 725.00 | 363.82 | 3,529,316 |
| 2022-02-24 | 750.00 | 750.00 | 685.00 | 690.00 | 346.26 | 8,964,513 |
| 2022-02-23 | 745.00 | 750.00 | 725.00 | 735.00 | 368.84 | 1,855,464 |
| 2022-02-22 | 750.00 | 760.00 | 735.00 | 745.00 | 373.86 | 1,216,287 |
| 2022-02-21 | 740.00 | 770.00 | 725.00 | 750.00 | 376.37 | 2,209,331 |
| 2022-02-18 | 770.00 | 775.00 | 730.00 | 740.00 | 371.35 | 4,906,210 |
| 2022-02-17 | 800.00 | 800.00 | 760.00 | 770.00 | 386.40 | 2,530,543 |
| 2022-02-16 | 730.00 | 790.00 | 730.00 | 790.00 | 396.44 | 5,067,770 |
| 2022-02-15 | 710.00 | 730.00 | 700.00 | 730.00 | 366.33 | 1,655,327 |
| 2022-02-14 | 740.00 | 750.00 | 705.00 | 710.00 | 356.30 | 4,136,601 |
| 2022-02-11 | 745.00 | 750.00 | 740.00 | 740.00 | 371.35 | 938,044 |
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.