Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 501,800 |
| 2026-07-30 | 163.00 | 169.00 | 160.00 | 162.00 | 162.00 | 2,414,400 |
| 2026-07-29 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 405,000 |
| 2026-07-28 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 259,700 |
| 2026-07-27 | 171.00 | 172.00 | 165.00 | 168.00 | 168.00 | 2,355,400 |
| 2026-07-24 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 962,700 |
| 2026-07-23 | 171.00 | 173.00 | 169.00 | 169.00 | 169.00 | 276,000 |
| 2026-07-22 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 84,500 |
| 2026-07-21 | 171.00 | 175.00 | 169.00 | 172.00 | 172.00 | 378,000 |
| 2026-07-20 | 169.00 | 180.00 | 168.00 | 171.00 | 171.00 | 259,300 |
| 2026-07-17 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 370,100 |
| 2026-07-16 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 577,400 |
| 2026-07-15 | 170.00 | 172.00 | 168.00 | 168.00 | 168.00 | 339,900 |
| 2026-07-14 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 793,400 |
| 2026-07-13 | 174.00 | 175.00 | 168.00 | 170.00 | 170.00 | 263,500 |
| 2026-07-10 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 425,500 |
| 2026-07-09 | 190.00 | 190.00 | 166.00 | 168.00 | 168.00 | 3,936,500 |
| 2026-07-08 | 166.15 | 172.31 | 161.54 | 170.77 | 170.77 | 3,317,600 |
| 2026-07-07 | 164.62 | 169.23 | 163.08 | 167.69 | 167.69 | 1,268,930 |
| 2026-07-06 | 160.00 | 175.38 | 158.46 | 163.08 | 163.08 | 5,648,500 |
| 2026-07-03 | 208.00 | 210.00 | 206.00 | 208.00 | 160.00 | 813,670 |
| 2026-07-02 | 204.00 | 212.00 | 202.00 | 206.00 | 158.46 | 1,376,960 |
| 2026-07-01 | 208.00 | 208.00 | 195.00 | 204.00 | 156.92 | 496,210 |
| 2026-06-30 | 208.00 | 208.00 | 200.00 | 206.00 | 158.46 | 490,360 |
| 2026-06-29 | 204.00 | 206.00 | 202.00 | 202.00 | 155.38 | 97,760 |
| 2026-06-26 | 204.00 | 206.00 | 202.00 | 202.00 | 155.38 | 103,870 |
| 2026-06-25 | 200.00 | 208.00 | 200.00 | 204.00 | 156.92 | 300,300 |
| 2026-06-24 | 208.00 | 210.00 | 200.00 | 204.00 | 156.92 | 229,450 |
| 2026-06-23 | 206.00 | 208.00 | 204.00 | 206.00 | 158.46 | 228,540 |
| 2026-06-22 | 208.00 | 210.00 | 204.00 | 208.00 | 160.00 | 122,460 |
| 2026-06-19 | 206.00 | 208.00 | 204.00 | 208.00 | 160.00 | 67,730 |
| 2026-06-18 | 204.00 | 206.00 | 200.00 | 204.00 | 156.92 | 569,920 |
| 2026-06-17 | 206.00 | 210.00 | 200.00 | 204.00 | 156.92 | 216,450 |
| 2026-06-16 | 208.00 | 208.00 | 208.00 | 208.00 | 160.00 | 0 |
| 2026-06-15 | 210.00 | 212.00 | 200.00 | 208.00 | 160.00 | 538,460 |
| 2026-06-12 | 198.00 | 210.00 | 198.00 | 206.00 | 158.46 | 235,040 |
| 2026-06-11 | 210.00 | 210.00 | 195.00 | 199.00 | 153.08 | 433,940 |
| 2026-06-10 | 195.00 | 198.00 | 194.00 | 197.00 | 151.54 | 246,220 |
| 2026-06-09 | 190.00 | 194.00 | 178.00 | 194.00 | 149.23 | 1,065,220 |
| 2026-06-08 | 193.00 | 193.00 | 185.00 | 190.00 | 146.15 | 560,430 |
| 2026-06-05 | 200.00 | 202.00 | 196.00 | 196.00 | 150.77 | 454,740 |
| 2026-06-04 | 200.00 | 206.00 | 194.00 | 198.00 | 152.31 | 907,400 |
| 2026-06-03 | 210.00 | 210.00 | 198.00 | 200.00 | 153.85 | 1,222,130 |
| 2026-06-02 | 208.00 | 210.00 | 206.00 | 208.00 | 160.00 | 492,700 |
| 2026-06-01 | 208.00 | 208.00 | 208.00 | 208.00 | 160.00 | 0 |
| 2026-05-29 | 210.00 | 214.00 | 206.00 | 208.00 | 160.00 | 758,810 |
| 2026-05-28 | 210.00 | 210.00 | 210.00 | 210.00 | 161.54 | 0 |
| 2026-05-27 | 210.00 | 210.00 | 210.00 | 210.00 | 161.54 | 0 |
| 2026-05-26 | 218.00 | 218.00 | 210.00 | 210.00 | 161.54 | 805,090 |
| 2026-05-25 | 210.00 | 216.00 | 210.00 | 212.00 | 163.08 | 930,020 |
| 2026-05-22 | 206.00 | 206.00 | 198.00 | 202.00 | 155.38 | 297,440 |
| 2026-05-21 | 200.00 | 210.00 | 198.00 | 206.00 | 158.46 | 656,240 |
| 2026-05-20 | 206.00 | 208.00 | 200.00 | 200.00 | 153.85 | 923,260 |
| 2026-05-19 | 206.00 | 208.00 | 204.00 | 206.00 | 158.46 | 416,000 |
| 2026-05-18 | 212.00 | 212.00 | 204.00 | 208.00 | 160.00 | 544,180 |
| 2026-05-15 | 210.00 | 210.00 | 210.00 | 210.00 | 161.54 | 0 |
| 2026-05-14 | 210.00 | 210.00 | 210.00 | 210.00 | 161.54 | 0 |
| 2026-05-13 | 208.00 | 210.00 | 204.00 | 210.00 | 161.54 | 622,440 |
| 2026-05-12 | 212.00 | 212.00 | 208.00 | 212.00 | 163.08 | 593,320 |
| 2026-05-11 | 212.00 | 214.00 | 208.00 | 212.00 | 163.08 | 368,680 |
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.