Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 212.00 | 212.00 | 208.00 | 212.00 | 163.08 | 561,860 |
| 2026-05-07 | 210.00 | 212.00 | 210.00 | 212.00 | 163.08 | 233,350 |
| 2026-05-06 | 210.00 | 212.00 | 208.00 | 212.00 | 163.08 | 433,550 |
| 2026-05-05 | 208.00 | 212.00 | 208.00 | 208.00 | 160.00 | 336,700 |
| 2026-05-04 | 210.00 | 210.00 | 206.00 | 208.00 | 160.00 | 182,520 |
| 2026-05-01 | 210.00 | 210.00 | 210.00 | 210.00 | 161.54 | 0 |
| 2026-04-30 | 204.00 | 210.00 | 204.00 | 210.00 | 161.54 | 528,580 |
| 2026-04-29 | 216.00 | 216.00 | 202.00 | 210.00 | 161.54 | 1,864,590 |
| 2026-04-28 | 220.00 | 222.00 | 206.00 | 216.00 | 166.15 | 1,005,160 |
| 2026-04-27 | 218.00 | 222.00 | 214.00 | 218.00 | 167.69 | 73,710 |
| 2026-04-24 | 224.00 | 226.00 | 212.00 | 212.00 | 163.08 | 624,390 |
| 2026-04-23 | 224.00 | 228.00 | 220.00 | 224.00 | 172.31 | 1,565,330 |
| 2026-04-22 | 222.00 | 226.00 | 220.00 | 222.00 | 170.77 | 626,860 |
| 2026-04-21 | 226.00 | 228.00 | 220.00 | 220.00 | 169.23 | 436,930 |
| 2026-04-20 | 232.00 | 232.00 | 222.00 | 224.00 | 172.31 | 406,900 |
| 2026-04-17 | 224.00 | 228.00 | 220.00 | 226.00 | 173.85 | 285,220 |
| 2026-04-16 | 228.00 | 228.00 | 220.00 | 224.00 | 172.31 | 428,350 |
| 2026-04-15 | 224.00 | 230.00 | 220.00 | 222.00 | 170.77 | 481,390 |
| 2026-04-14 | 220.00 | 230.00 | 218.00 | 222.00 | 170.77 | 489,060 |
| 2026-04-13 | 220.00 | 222.00 | 216.00 | 220.00 | 169.23 | 224,900 |
| 2026-04-10 | 220.00 | 220.00 | 216.00 | 220.00 | 169.23 | 311,480 |
| 2026-04-09 | 218.00 | 222.00 | 214.00 | 218.00 | 167.69 | 174,200 |
| 2026-04-08 | 212.00 | 228.00 | 208.00 | 218.00 | 167.69 | 1,028,560 |
| 2026-04-07 | 208.00 | 208.00 | 202.00 | 206.00 | 158.46 | 261,040 |
| 2026-04-06 | 210.00 | 214.00 | 204.00 | 208.00 | 160.00 | 277,290 |
| 2026-04-02 | 214.00 | 216.00 | 210.00 | 212.00 | 163.08 | 278,590 |
| 2026-04-01 | 208.00 | 220.00 | 206.00 | 212.00 | 163.08 | 2,058,940 |
| 2026-03-31 | 214.00 | 214.00 | 202.00 | 208.00 | 160.00 | 397,930 |
| 2026-03-30 | 216.00 | 216.00 | 206.00 | 210.00 | 161.54 | 199,550 |
| 2026-03-27 | 212.00 | 214.00 | 206.00 | 210.00 | 161.54 | 113,230 |
| 2026-03-26 | 212.00 | 214.00 | 210.00 | 210.00 | 161.54 | 152,100 |
| 2026-03-25 | 202.00 | 218.00 | 202.00 | 214.00 | 164.62 | 885,690 |
| 2026-03-17 | 204.00 | 208.00 | 204.00 | 206.00 | 158.46 | 707,720 |
| 2026-03-16 | 210.00 | 210.00 | 202.00 | 206.00 | 158.46 | 876,720 |
| 2026-03-13 | 214.00 | 218.00 | 206.00 | 208.00 | 160.00 | 216,320 |
| 2026-03-12 | 216.00 | 218.00 | 212.00 | 214.00 | 164.62 | 111,670 |
| 2026-03-11 | 214.00 | 220.00 | 212.00 | 214.00 | 164.62 | 136,890 |
| 2026-03-10 | 214.00 | 220.00 | 210.00 | 212.00 | 163.08 | 305,630 |
| 2026-03-09 | 216.00 | 220.00 | 204.00 | 214.00 | 164.62 | 324,350 |
| 2026-03-06 | 216.00 | 222.00 | 212.00 | 216.00 | 166.15 | 155,350 |
| 2026-03-05 | 212.00 | 220.00 | 210.00 | 216.00 | 166.15 | 610,090 |
| 2026-03-04 | 228.00 | 228.00 | 202.00 | 214.00 | 164.62 | 1,785,680 |
| 2026-03-03 | 224.00 | 236.00 | 218.00 | 228.00 | 175.38 | 545,220 |
| 2026-03-02 | 224.00 | 230.00 | 218.00 | 224.00 | 172.31 | 1,275,300 |
| 2026-02-27 | 232.00 | 232.00 | 228.00 | 228.00 | 175.38 | 235,820 |
| 2026-02-26 | 238.00 | 240.00 | 224.00 | 230.00 | 176.92 | 1,164,410 |
| 2026-02-25 | 230.00 | 240.00 | 228.00 | 238.00 | 183.08 | 1,737,580 |
| 2026-02-24 | 230.00 | 232.00 | 228.00 | 230.00 | 176.92 | 504,270 |
| 2026-02-23 | 226.00 | 230.00 | 226.00 | 230.00 | 176.92 | 360,100 |
| 2026-02-20 | 226.00 | 228.00 | 222.00 | 224.00 | 172.31 | 552,370 |
| 2026-02-19 | 232.00 | 232.00 | 210.00 | 224.00 | 172.31 | 4,740,840 |
| 2026-02-18 | 232.00 | 236.00 | 228.00 | 232.00 | 178.46 | 226,070 |
| 2026-02-13 | 236.00 | 236.00 | 226.00 | 232.00 | 178.46 | 290,030 |
| 2026-02-12 | 228.00 | 234.00 | 228.00 | 234.00 | 180.00 | 448,500 |
| 2026-02-11 | 228.00 | 232.00 | 226.00 | 228.00 | 175.38 | 284,700 |
| 2026-02-10 | 226.00 | 230.00 | 226.00 | 228.00 | 175.38 | 307,190 |
| 2026-02-09 | 226.00 | 228.00 | 222.00 | 226.00 | 173.85 | 373,490 |
| 2026-02-06 | 232.00 | 232.00 | 224.00 | 226.00 | 173.85 | 571,740 |
| 2026-02-05 | 226.00 | 236.00 | 226.00 | 234.00 | 180.00 | 574,730 |
| 2026-02-04 | 232.00 | 234.00 | 212.00 | 226.00 | 173.85 | 2,457,520 |
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.