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 |
| 2025-10-24 | 396.00 | 396.00 | 368.00 | 380.00 | 224.85 | 3,814,837 |
| 2025-10-23 | 360.00 | 400.00 | 358.00 | 384.00 | 227.22 | 11,755,471 |
| 2025-10-22 | 352.00 | 360.00 | 350.00 | 358.00 | 211.83 | 1,362,816 |
| 2025-10-21 | 350.00 | 356.00 | 348.00 | 350.00 | 207.10 | 879,307 |
| 2025-10-20 | 344.00 | 354.00 | 342.00 | 348.00 | 205.92 | 1,378,026 |
| 2025-10-17 | 356.00 | 366.00 | 340.00 | 348.00 | 205.92 | 2,115,204 |
| 2025-10-16 | 350.00 | 362.00 | 340.00 | 352.00 | 208.28 | 2,342,002 |
| 2025-10-15 | 350.00 | 354.00 | 334.00 | 340.00 | 201.18 | 1,603,810 |
| 2025-10-14 | 364.00 | 366.00 | 342.00 | 350.00 | 207.10 | 3,581,279 |
| 2025-10-13 | 356.00 | 368.00 | 346.00 | 364.00 | 215.38 | 5,697,497 |
| 2025-10-10 | 362.00 | 364.00 | 354.00 | 356.00 | 210.65 | 2,784,613 |
| 2025-10-09 | 342.00 | 360.00 | 340.00 | 356.00 | 210.65 | 3,468,556 |
| 2025-10-08 | 334.00 | 340.00 | 322.00 | 340.00 | 201.18 | 1,831,622 |
| 2025-10-07 | 340.00 | 342.00 | 332.00 | 334.00 | 197.63 | 1,035,801 |
| 2025-10-06 | 336.00 | 344.00 | 322.00 | 336.00 | 198.82 | 2,790,866 |
| 2025-10-03 | 330.00 | 334.00 | 324.00 | 332.00 | 196.45 | 1,791,738 |
| 2025-10-02 | 330.00 | 336.00 | 328.00 | 334.00 | 197.63 | 3,053,323 |
| 2025-10-01 | 346.00 | 350.00 | 326.00 | 330.00 | 195.27 | 8,628,464 |
| 2025-09-30 | 346.00 | 358.00 | 342.00 | 346.00 | 204.73 | 3,855,059 |
| 2025-09-29 | 362.00 | 362.00 | 342.00 | 350.00 | 207.10 | 6,751,888 |
| 2025-09-26 | 374.00 | 376.00 | 362.00 | 364.00 | 215.38 | 3,285,022 |
| 2025-09-25 | 388.00 | 390.00 | 360.00 | 374.00 | 221.30 | 8,980,491 |
| 2025-09-24 | 402.00 | 440.00 | 372.00 | 378.00 | 223.67 | 85,501,832 |
| 2025-09-23 | 292.00 | 360.00 | 284.00 | 360.00 | 213.02 | 28,493,062 |
| 2025-09-22 | 282.00 | 288.00 | 280.00 | 288.00 | 170.41 | 566,826 |
| 2025-09-19 | 284.00 | 288.00 | 280.00 | 282.00 | 166.86 | 269,048 |
| 2025-09-18 | 286.00 | 292.00 | 280.00 | 282.00 | 166.86 | 404,924 |
| 2025-09-17 | 284.00 | 292.00 | 278.00 | 286.00 | 169.23 | 814,580 |
| 2025-09-16 | 272.00 | 288.00 | 272.00 | 284.00 | 168.05 | 340,704 |
| 2025-09-15 | 286.00 | 290.00 | 282.00 | 288.00 | 170.41 | 219,531 |
| 2025-09-12 | 290.00 | 290.00 | 282.00 | 284.00 | 168.05 | 556,855 |
| 2025-09-11 | 288.00 | 290.00 | 286.00 | 286.00 | 169.23 | 98,020 |
| 2025-09-10 | 280.00 | 290.00 | 280.00 | 288.00 | 170.41 | 147,706 |
| 2025-09-09 | 294.00 | 294.00 | 280.00 | 280.00 | 165.68 | 806,299 |
| 2025-09-08 | 292.00 | 292.00 | 288.00 | 290.00 | 171.60 | 412,191 |
| 2025-09-05 | 72,142.84 | 72,142.84 | 72,142.84 | 72,142.84 | 42,688.07 | 0 |
| 2025-09-04 | 294.00 | 294.00 | 288.00 | 292.00 | 172.78 | 165,451 |
| 2025-09-03 | 292.00 | 298.00 | 288.00 | 294.00 | 173.96 | 250,965 |
| 2025-09-02 | 290.00 | 292.00 | 286.00 | 290.00 | 171.60 | 172,887 |
| 2025-09-01 | 288.00 | 292.00 | 280.00 | 286.00 | 169.23 | 334,958 |
| 2025-08-29 | 296.00 | 298.00 | 282.00 | 290.00 | 171.60 | 933,049 |
| 2025-08-28 | 290.00 | 298.00 | 290.00 | 296.00 | 175.15 | 894,179 |
| 2025-08-27 | 288.00 | 296.00 | 288.00 | 290.00 | 171.60 | 693,069 |
| 2025-08-26 | 300.00 | 300.00 | 294.00 | 296.00 | 175.15 | 209,898 |
| 2025-08-25 | 300.00 | 302.00 | 292.00 | 296.00 | 175.15 | 686,985 |
| 2025-08-22 | 300.00 | 304.00 | 292.00 | 300.00 | 177.51 | 507,507 |
| 2025-08-21 | 298.00 | 300.00 | 288.00 | 300.00 | 177.51 | 629,018 |
| 2025-08-20 | 296.00 | 302.00 | 292.00 | 298.00 | 176.33 | 1,611,584 |
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.