Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 488.00 | 494.00 | 458.00 | 480.00 | 240.88 | 5,124,107 |
| 2021-11-15 | 505.00 | 505.00 | 488.00 | 488.00 | 244.89 | 2,987,916 |
| 2021-11-12 | 510.00 | 510.00 | 494.00 | 496.00 | 248.90 | 3,074,426 |
| 2021-11-11 | 515.00 | 515.00 | 492.00 | 500.00 | 250.91 | 3,536,573 |
| 2021-11-10 | 530.00 | 530.00 | 494.00 | 510.00 | 255.93 | 5,968,576 |
| 2021-11-09 | 474.00 | 545.00 | 472.00 | 520.00 | 260.95 | 19,774,370 |
| 2021-11-08 | 424.00 | 470.00 | 424.00 | 470.00 | 235.86 | 16,825,984 |
| 2021-11-05 | 410.00 | 432.00 | 410.00 | 422.00 | 211.77 | 9,211,056 |
| 2021-11-04 | 400.00 | 420.00 | 396.00 | 408.00 | 204.74 | 12,500,132 |
| 2021-11-03 | 410.00 | 410.00 | 388.00 | 398.00 | 199.73 | 5,917,205 |
| 2021-11-02 | 422.00 | 426.00 | 400.00 | 408.00 | 204.74 | 8,106,867 |
| 2021-11-01 | 390.00 | 440.00 | 380.00 | 422.00 | 211.77 | 13,499,287 |
| 2021-10-29 | 362.00 | 380.00 | 362.00 | 368.00 | 184.67 | 577,111 |
| 2021-10-28 | 366.00 | 368.00 | 362.00 | 362.00 | 181.66 | 773,428 |
| 2021-10-27 | 366.00 | 372.00 | 362.00 | 366.00 | 183.67 | 2,650,663 |
| 2021-10-26 | 372.00 | 372.00 | 364.00 | 366.00 | 183.67 | 435,411 |
| 2021-10-25 | 366.00 | 372.00 | 364.00 | 368.00 | 184.67 | 997,818 |
| 2021-10-22 | 370.00 | 372.00 | 362.00 | 368.00 | 184.67 | 3,545,930 |
| 2021-10-21 | 364.00 | 374.00 | 364.00 | 370.00 | 185.67 | 2,178,012 |
| 2021-10-19 | 364.00 | 366.00 | 358.00 | 362.00 | 181.66 | 1,895,950 |
| 2021-10-18 | 362.00 | 370.00 | 362.00 | 364.00 | 182.66 | 1,000,682 |
| 2021-10-15 | 362.00 | 364.00 | 360.00 | 362.00 | 181.66 | 261,246 |
| 2021-10-14 | 362.00 | 366.00 | 354.00 | 364.00 | 182.66 | 984,259 |
← NewerPage 21 of 21 · 1,223 trading days
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.