Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 278.00 | 306.00 | 278.00 | 296.00 | 175.15 | 5,317,923 |
| 2025-08-18 | 18,498.58 | 18,498.58 | 18,498.58 | 18,498.58 | 10,945.90 | 0 |
| 2025-08-15 | 278.00 | 284.00 | 276.00 | 278.00 | 164.50 | 651,664 |
| 2025-08-14 | 278.00 | 284.00 | 276.00 | 278.00 | 164.50 | 928,655 |
| 2025-08-13 | 276.00 | 282.00 | 276.00 | 278.00 | 164.50 | 451,061 |
| 2025-08-12 | 278.00 | 280.00 | 274.00 | 276.00 | 163.31 | 396,305 |
| 2025-08-11 | 272.00 | 278.00 | 272.00 | 278.00 | 164.50 | 282,568 |
| 2025-08-08 | 276.00 | 276.00 | 272.00 | 272.00 | 160.95 | 718,588 |
| 2025-08-07 | 278.00 | 278.00 | 272.00 | 276.00 | 163.31 | 553,982 |
| 2025-08-06 | 278.00 | 282.00 | 276.00 | 278.00 | 164.50 | 934,908 |
| 2025-08-05 | 280.00 | 280.00 | 272.00 | 278.00 | 164.50 | 378,222 |
| 2025-08-04 | 274.00 | 284.00 | 274.00 | 276.00 | 163.31 | 2,298,400 |
| 2025-08-01 | 264.00 | 274.00 | 264.00 | 272.00 | 160.95 | 125,229 |
| 2025-07-31 | 276.00 | 280.00 | 270.00 | 272.00 | 160.95 | 827,086 |
| 2025-07-30 | 272.00 | 276.00 | 270.00 | 276.00 | 163.31 | 271,583 |
| 2025-07-29 | 280.00 | 280.00 | 268.00 | 272.00 | 160.95 | 872,378 |
| 2025-07-28 | 258.00 | 282.00 | 258.00 | 276.00 | 163.31 | 3,663,244 |
| 2025-07-25 | 258.00 | 260.00 | 256.00 | 260.00 | 153.85 | 59,150 |
| 2025-07-24 | 260.00 | 260.00 | 256.00 | 258.00 | 152.66 | 180,154 |
| 2025-07-23 | 260.00 | 262.00 | 254.00 | 260.00 | 153.85 | 568,347 |
| 2025-07-22 | 260.00 | 260.00 | 254.00 | 260.00 | 153.85 | 274,794 |
| 2025-07-21 | 260.00 | 262.00 | 252.00 | 260.00 | 153.85 | 842,296 |
| 2025-07-18 | 260.00 | 262.00 | 256.00 | 262.00 | 155.03 | 476,242 |
| 2025-07-17 | 262.00 | 262.00 | 260.00 | 260.00 | 153.85 | 28,561 |
| 2025-07-16 | 260.00 | 262.00 | 260.00 | 262.00 | 155.03 | 96,499 |
| 2025-07-15 | 262.00 | 262.00 | 260.00 | 260.00 | 153.85 | 330,564 |
| 2025-07-14 | 262.00 | 268.00 | 260.00 | 262.00 | 155.03 | 232,375 |
| 2025-07-11 | 262.00 | 264.00 | 258.00 | 260.00 | 153.85 | 56,784 |
| 2025-07-10 | 254.00 | 262.00 | 254.00 | 260.00 | 153.85 | 1,086,163 |
| 2025-07-09 | 254.00 | 256.00 | 252.00 | 254.00 | 150.30 | 255,866 |
| 2025-07-08 | 254.00 | 254.00 | 252.00 | 254.00 | 150.30 | 80,275 |
| 2025-07-07 | 252.00 | 254.00 | 250.00 | 254.00 | 150.30 | 200,265 |
| 2025-07-04 | 252.00 | 254.00 | 250.00 | 252.00 | 149.11 | 124,553 |
| 2025-07-03 | 256.00 | 256.00 | 248.00 | 252.00 | 149.11 | 1,500,551 |
| 2025-07-02 | 256.00 | 256.00 | 250.00 | 254.00 | 150.30 | 832,325 |
| 2025-07-01 | 256.00 | 258.00 | 252.00 | 256.00 | 151.48 | 194,350 |
| 2025-06-30 | 256.00 | 258.00 | 250.00 | 256.00 | 151.48 | 359,970 |
| 2025-06-26 | 256.00 | 258.00 | 250.00 | 254.00 | 150.30 | 304,369 |
| 2025-06-25 | 256.00 | 260.00 | 254.00 | 258.00 | 152.66 | 89,401 |
| 2025-06-24 | 254.00 | 262.00 | 252.00 | 260.00 | 153.85 | 341,718 |
| 2025-06-23 | 262.00 | 262.00 | 250.00 | 254.00 | 150.30 | 390,052 |
| 2025-06-20 | 256.00 | 264.00 | 256.00 | 262.00 | 155.03 | 114,751 |
| 2025-06-19 | 268.00 | 270.00 | 250.00 | 256.00 | 151.48 | 1,297,582 |
| 2025-06-18 | 270.00 | 270.00 | 266.00 | 268.00 | 158.58 | 173,901 |
| 2025-06-17 | 268.00 | 272.00 | 266.00 | 272.00 | 160.95 | 100,724 |
| 2025-06-16 | 272.00 | 276.00 | 268.00 | 270.00 | 159.76 | 76,726 |
| 2025-06-13 | 272.00 | 276.00 | 270.00 | 270.00 | 159.76 | 579,670 |
| 2025-06-12 | 278.00 | 278.00 | 268.00 | 272.00 | 160.95 | 192,322 |
| 2025-06-11 | 274.00 | 280.00 | 266.00 | 276.00 | 163.31 | 576,290 |
| 2025-06-10 | 282.00 | 282.00 | 270.00 | 272.00 | 160.95 | 690,196 |
| 2025-06-05 | 280.00 | 282.00 | 276.00 | 280.00 | 165.68 | 588,796 |
| 2025-06-04 | 272.00 | 282.00 | 272.00 | 280.00 | 165.68 | 1,537,393 |
| 2025-06-03 | 270.00 | 276.00 | 266.00 | 272.00 | 160.95 | 1,580,319 |
| 2025-06-02 | 272.00 | 272.00 | 268.00 | 268.00 | 158.58 | 375,687 |
| 2025-05-28 | 272.00 | 272.00 | 268.00 | 272.00 | 160.95 | 715,715 |
| 2025-05-27 | 268.00 | 274.00 | 266.00 | 270.00 | 159.76 | 1,215,110 |
| 2025-05-26 | 270.00 | 272.00 | 264.00 | 266.00 | 157.40 | 283,075 |
| 2025-05-23 | 268.00 | 272.00 | 266.00 | 270.00 | 159.76 | 1,144,130 |
| 2025-05-22 | 268.00 | 268.00 | 258.00 | 268.00 | 158.58 | 893,503 |
| 2025-05-21 | 272.00 | 274.00 | 260.00 | 266.00 | 157.40 | 2,813,005 |
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.