Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 228.00 | 238.00 | 224.00 | 232.00 | 178.46 | 346,970 |
| 2026-02-02 | 236.00 | 238.00 | 224.00 | 226.00 | 173.85 | 1,341,210 |
| 2026-01-30 | 232.00 | 242.00 | 230.00 | 236.00 | 181.54 | 621,140 |
| 2026-01-29 | 236.00 | 242.00 | 212.00 | 230.00 | 176.92 | 3,056,820 |
| 2026-01-28 | 254.00 | 256.00 | 230.00 | 238.00 | 183.08 | 4,485,910 |
| 2026-01-27 | 246.00 | 280.00 | 246.00 | 252.00 | 193.85 | 10,728,640 |
| 2026-01-26 | 244.00 | 248.00 | 244.00 | 246.00 | 189.23 | 1,040,390 |
| 2026-01-23 | 248.00 | 248.00 | 242.00 | 242.00 | 186.15 | 1,052,090 |
| 2026-01-22 | 242.00 | 246.00 | 240.00 | 244.00 | 187.69 | 858,520 |
| 2026-01-21 | 246.00 | 246.00 | 240.00 | 240.00 | 184.62 | 1,953,770 |
| 2026-01-20 | 248.00 | 248.00 | 244.00 | 244.00 | 187.69 | 1,517,490 |
| 2026-01-19 | 244.00 | 248.00 | 242.00 | 246.00 | 189.23 | 733,720 |
| 2026-01-16 | 1,974.07 | 1,974.07 | 1,974.07 | 1,974.07 | 1,518.51 | 0 |
| 2026-01-15 | 246.00 | 246.00 | 240.00 | 242.00 | 186.15 | 1,269,190 |
| 2026-01-14 | 242.00 | 248.00 | 240.00 | 244.00 | 187.69 | 897,390 |
| 2026-01-13 | 240.00 | 246.00 | 240.00 | 242.00 | 186.15 | 1,885,650 |
| 2026-01-12 | 244.00 | 246.00 | 238.00 | 240.00 | 184.62 | 1,566,110 |
| 2026-01-09 | 242.00 | 246.00 | 240.00 | 244.00 | 187.69 | 1,114,750 |
| 2026-01-08 | 246.00 | 248.00 | 240.00 | 242.00 | 186.15 | 1,125,670 |
| 2026-01-07 | 242.00 | 248.00 | 240.00 | 246.00 | 189.23 | 2,301,910 |
| 2026-01-06 | 246.00 | 248.00 | 238.00 | 242.00 | 186.15 | 1,581,450 |
| 2026-01-05 | 248.00 | 252.00 | 238.00 | 246.00 | 189.23 | 692,380 |
| 2026-01-02 | 240.00 | 246.00 | 236.00 | 244.00 | 187.69 | 2,636,920 |
| 2026-01-01 | 1,957.75 | 1,957.75 | 1,957.75 | 1,957.75 | 1,505.96 | 0 |
| 2025-12-31 | 1,957.75 | 1,957.75 | 1,957.75 | 1,957.75 | 1,505.96 | 0 |
| 2025-12-30 | 242.00 | 244.00 | 236.00 | 240.00 | 184.62 | 833,430 |
| 2025-12-29 | 238.00 | 242.00 | 234.00 | 238.00 | 183.08 | 648,570 |
| 2025-12-26 | 1,941.44 | 1,941.44 | 1,941.44 | 1,941.44 | 1,493.41 | 0 |
| 2025-12-25 | 1,941.44 | 1,941.44 | 1,941.44 | 1,941.44 | 1,493.41 | 0 |
| 2025-12-24 | 240.00 | 240.00 | 238.00 | 238.00 | 183.08 | 958,100 |
| 2025-12-23 | 242.00 | 244.00 | 238.00 | 240.00 | 184.62 | 401,700 |
| 2025-12-22 | 246.00 | 246.00 | 236.00 | 238.00 | 183.08 | 926,250 |
| 2025-12-19 | 252.00 | 252.00 | 242.00 | 244.00 | 187.69 | 371,800 |
| 2025-12-18 | 252.00 | 256.00 | 250.00 | 250.00 | 192.31 | 1,773,590 |
| 2025-12-17 | 240.00 | 260.00 | 238.00 | 250.00 | 192.31 | 5,750,550 |
| 2025-12-16 | 234.00 | 238.00 | 230.00 | 236.00 | 181.54 | 1,560,780 |
| 2025-12-15 | 234.00 | 238.00 | 228.00 | 234.00 | 180.00 | 1,303,640 |
| 2025-12-12 | 236.00 | 240.00 | 234.00 | 234.00 | 180.00 | 855,270 |
| 2025-12-11 | 236.00 | 242.00 | 228.00 | 234.00 | 180.00 | 3,306,680 |
| 2025-12-10 | 242.00 | 242.00 | 236.00 | 238.00 | 183.08 | 1,433,380 |
| 2025-12-09 | 246.00 | 248.00 | 238.00 | 240.00 | 184.62 | 1,464,450 |
| 2025-12-08 | 238.00 | 244.00 | 236.00 | 244.00 | 187.69 | 2,016,170 |
| 2025-12-05 | 240.00 | 242.00 | 238.00 | 240.00 | 184.62 | 1,205,620 |
| 2025-12-04 | 246.00 | 246.00 | 238.00 | 240.00 | 184.62 | 1,578,070 |
| 2025-12-03 | 242.00 | 248.00 | 240.00 | 240.00 | 184.62 | 890,240 |
| 2025-12-02 | 248.00 | 248.00 | 242.00 | 242.00 | 186.15 | 1,190,930 |
| 2025-12-01 | 250.00 | 250.00 | 244.00 | 246.00 | 189.23 | 892,580 |
| 2025-11-28 | 258.00 | 258.00 | 244.00 | 248.00 | 190.77 | 655,590 |
| 2025-11-27 | 242.00 | 256.00 | 240.00 | 254.00 | 195.38 | 1,389,180 |
| 2025-11-26 | 248.00 | 248.00 | 238.00 | 242.00 | 186.15 | 3,214,770 |
| 2025-11-25 | 256.00 | 262.00 | 248.00 | 248.00 | 190.77 | 4,977,960 |
| 2025-11-24 | 264.00 | 266.00 | 258.00 | 262.00 | 201.54 | 1,234,870 |
| 2025-11-21 | 266.00 | 266.00 | 262.00 | 262.00 | 201.54 | 219,440 |
| 2025-11-20 | 262.00 | 268.00 | 260.00 | 264.00 | 203.08 | 657,020 |
| 2025-11-19 | 268.00 | 270.00 | 260.00 | 262.00 | 201.54 | 1,190,800 |
| 2025-11-18 | 264.00 | 268.00 | 262.00 | 262.00 | 201.54 | 564,850 |
| 2025-11-17 | 268.00 | 268.00 | 260.00 | 262.00 | 201.54 | 1,504,230 |
| 2025-11-14 | 272.00 | 272.00 | 266.00 | 268.00 | 206.15 | 993,720 |
| 2025-11-13 | 278.00 | 280.00 | 270.00 | 272.00 | 209.23 | 2,847,520 |
| 2025-11-12 | 282.00 | 282.00 | 272.00 | 278.00 | 213.85 | 2,364,960 |
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.