Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 740.00 | 750.00 | 735.00 | 740.00 | 371.35 | 1,945,220 |
| 2022-02-09 | 740.00 | 760.00 | 740.00 | 740.00 | 371.35 | 1,472,760 |
| 2022-02-08 | 730.00 | 740.00 | 730.00 | 740.00 | 371.35 | 565,271 |
| 2022-02-07 | 720.00 | 745.00 | 710.00 | 730.00 | 366.33 | 1,425,209 |
| 2022-02-04 | 725.00 | 740.00 | 710.00 | 720.00 | 361.31 | 1,543,992 |
| 2022-02-03 | 735.00 | 740.00 | 725.00 | 725.00 | 363.82 | 1,421,389 |
| 2022-02-02 | 740.00 | 765.00 | 730.00 | 735.00 | 368.84 | 2,238,359 |
| 2022-01-31 | 725.00 | 755.00 | 725.00 | 740.00 | 371.35 | 3,366,610 |
| 2022-01-28 | 705.00 | 745.00 | 665.00 | 725.00 | 363.82 | 7,191,548 |
| 2022-01-27 | 710.00 | 735.00 | 700.00 | 700.00 | 351.28 | 2,269,487 |
| 2022-01-26 | 740.00 | 740.00 | 690.00 | 705.00 | 353.79 | 6,442,754 |
| 2022-01-25 | 790.00 | 795.00 | 740.00 | 740.00 | 371.35 | 6,789,556 |
| 2022-01-24 | 810.00 | 815.00 | 780.00 | 795.00 | 398.95 | 2,407,749 |
| 2022-01-21 | 795.00 | 810.00 | 755.00 | 805.00 | 403.97 | 6,968,304 |
| 2022-01-20 | 810.00 | 815.00 | 785.00 | 795.00 | 398.95 | 2,749,204 |
| 2022-01-19 | 815.00 | 815.00 | 780.00 | 810.00 | 406.48 | 4,637,897 |
| 2022-01-18 | 820.00 | 820.00 | 795.00 | 800.00 | 401.46 | 2,740,419 |
| 2022-01-17 | 815.00 | 820.00 | 800.00 | 810.00 | 406.48 | 2,837,241 |
| 2022-01-14 | 820.00 | 825.00 | 780.00 | 815.00 | 408.99 | 3,809,087 |
| 2022-01-13 | 835.00 | 850.00 | 810.00 | 820.00 | 411.50 | 3,220,709 |
| 2022-01-12 | 815.00 | 840.00 | 815.00 | 835.00 | 419.02 | 5,044,281 |
| 2022-01-11 | 805.00 | 830.00 | 795.00 | 810.00 | 406.48 | 2,292,212 |
| 2022-01-10 | 800.00 | 820.00 | 780.00 | 805.00 | 403.97 | 4,140,420 |
| 2022-01-07 | 800.00 | 865.00 | 800.00 | 800.00 | 401.46 | 8,314,642 |
| 2022-01-06 | 820.00 | 820.00 | 780.00 | 800.00 | 401.46 | 4,934,282 |
| 2022-01-05 | 850.00 | 855.00 | 800.00 | 815.00 | 408.99 | 7,578,835 |
| 2022-01-04 | 750.00 | 855.00 | 740.00 | 840.00 | 421.53 | 28,399,912 |
| 2022-01-03 | 700.00 | 740.00 | 660.00 | 740.00 | 371.35 | 7,031,324 |
| 2021-12-30 | 735.00 | 740.00 | 700.00 | 700.00 | 351.28 | 3,587,562 |
| 2021-12-29 | 750.00 | 760.00 | 720.00 | 735.00 | 368.84 | 2,646,462 |
| 2021-12-28 | 735.00 | 755.00 | 730.00 | 745.00 | 373.86 | 3,767,456 |
| 2021-12-27 | 715.00 | 770.00 | 715.00 | 735.00 | 368.84 | 6,974,797 |
| 2021-12-24 | 735.00 | 750.00 | 700.00 | 715.00 | 358.80 | 3,868,670 |
| 2021-12-23 | 695.00 | 740.00 | 690.00 | 730.00 | 366.33 | 4,444,062 |
| 2021-12-22 | 730.00 | 750.00 | 690.00 | 695.00 | 348.77 | 7,809,336 |
| 2021-12-21 | 740.00 | 750.00 | 715.00 | 730.00 | 366.33 | 2,899,306 |
| 2021-12-20 | 745.00 | 805.00 | 710.00 | 740.00 | 371.35 | 16,577,914 |
| 2021-12-17 | 655.00 | 735.00 | 650.00 | 735.00 | 368.84 | 14,620,090 |
| 2021-12-16 | 655.00 | 680.00 | 640.00 | 650.00 | 326.19 | 2,344,156 |
| 2021-12-15 | 670.00 | 680.00 | 635.00 | 650.00 | 326.19 | 4,440,816 |
| 2021-12-14 | 680.00 | 695.00 | 660.00 | 670.00 | 336.22 | 2,564,536 |
| 2021-12-13 | 685.00 | 695.00 | 660.00 | 680.00 | 341.24 | 2,862,067 |
| 2021-12-10 | 645.00 | 690.00 | 645.00 | 685.00 | 343.75 | 6,626,659 |
| 2021-12-09 | 640.00 | 645.00 | 630.00 | 645.00 | 323.68 | 1,510,763 |
| 2021-12-08 | 625.00 | 645.00 | 625.00 | 640.00 | 321.17 | 2,781,287 |
| 2021-12-07 | 660.00 | 660.00 | 610.00 | 635.00 | 318.66 | 4,816,263 |
| 2021-12-06 | 595.00 | 655.00 | 570.00 | 650.00 | 326.19 | 8,451,377 |
| 2021-12-03 | 625.00 | 630.00 | 590.00 | 590.00 | 296.08 | 3,089,512 |
| 2021-12-02 | 635.00 | 655.00 | 610.00 | 610.00 | 306.11 | 2,993,645 |
| 2021-12-01 | 655.00 | 655.00 | 615.00 | 630.00 | 316.15 | 3,415,307 |
| 2021-11-30 | 585.00 | 670.00 | 585.00 | 645.00 | 323.68 | 15,889,085 |
| 2021-11-29 | 570.00 | 580.00 | 540.00 | 580.00 | 291.06 | 3,100,588 |
| 2021-11-26 | 600.00 | 600.00 | 560.00 | 575.00 | 288.55 | 6,853,722 |
| 2021-11-25 | 585.00 | 595.00 | 550.00 | 590.00 | 296.08 | 7,654,650 |
| 2021-11-24 | 530.00 | 585.00 | 525.00 | 585.00 | 293.57 | 15,156,906 |
| 2021-11-23 | 520.00 | 535.00 | 515.00 | 530.00 | 265.97 | 4,066,515 |
| 2021-11-22 | 515.00 | 535.00 | 500.00 | 515.00 | 258.44 | 4,017,053 |
| 2021-11-19 | 498.00 | 525.00 | 498.00 | 515.00 | 258.44 | 11,035,965 |
| 2021-11-18 | 496.00 | 500.00 | 476.00 | 498.00 | 249.91 | 2,176,485 |
| 2021-11-17 | 484.00 | 494.00 | 480.00 | 490.00 | 245.89 | 1,317,502 |
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.