Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 274.00 | 284.00 | 274.00 | 282.00 | 216.92 | 4,127,240 |
| 2025-11-10 | 284.00 | 288.00 | 250.00 | 272.00 | 209.23 | 5,210,660 |
| 2025-11-07 | 370.00 | 376.00 | 352.00 | 368.00 | 217.75 | 6,558,721 |
| 2025-11-06 | 370.00 | 378.00 | 368.00 | 370.00 | 218.93 | 5,168,189 |
| 2025-11-05 | 372.00 | 400.00 | 366.00 | 370.00 | 218.93 | 8,240,609 |
| 2025-11-04 | 374.00 | 380.00 | 368.00 | 368.00 | 217.75 | 2,999,074 |
| 2025-11-03 | 378.00 | 382.00 | 368.00 | 370.00 | 218.93 | 3,412,448 |
| 2025-10-31 | 370.00 | 376.00 | 362.00 | 366.00 | 216.57 | 1,089,374 |
| 2025-10-30 | 380.00 | 384.00 | 362.00 | 368.00 | 217.75 | 4,295,980 |
| 2025-10-29 | 386.00 | 386.00 | 370.00 | 380.00 | 224.85 | 2,011,269 |
| 2025-10-28 | 384.00 | 390.00 | 372.00 | 376.00 | 222.49 | 1,143,792 |
| 2025-10-27 | 382.00 | 396.00 | 374.00 | 384.00 | 227.22 | 4,772,898 |
← NewerPage 5 of 5 · 252 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.