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 |
← NewerPage 3 of 3 · 130 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.