Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 272.00 | 274.00 | 260.00 | 266.00 | 157.40 | 2,813,005 |
| 2025-05-20 | 262.00 | 282.00 | 260.00 | 270.00 | 159.76 | 7,487,207 |
| 2025-05-19 | 262.00 | 264.00 | 258.00 | 260.00 | 153.85 | 434,668 |
| 2025-05-16 | 260.00 | 262.00 | 258.00 | 262.00 | 155.03 | 49,517 |
| 2025-05-15 | 258.00 | 260.00 | 258.00 | 260.00 | 153.85 | 329,043 |
| 2025-05-14 | 256.00 | 258.00 | 256.00 | 258.00 | 152.66 | 407,628 |
| 2025-05-09 | 254.00 | 260.00 | 254.00 | 256.00 | 151.48 | 136,890 |
| 2025-05-08 | 258.00 | 258.00 | 254.00 | 258.00 | 152.66 | 171,028 |
| 2025-05-07 | 260.00 | 262.00 | 252.00 | 254.00 | 150.30 | 740,220 |
| 2025-05-06 | 262.00 | 262.00 | 250.00 | 260.00 | 153.85 | 781,794 |
| 2025-05-05 | 256.00 | 262.00 | 254.00 | 260.00 | 153.85 | 451,399 |
| 2025-05-02 | 264.00 | 264.00 | 250.00 | 260.00 | 153.85 | 2,804,048 |
| 2025-04-30 | 266.00 | 266.00 | 262.00 | 266.00 | 157.40 | 631,384 |
| 2025-04-29 | 266.00 | 266.00 | 258.00 | 264.00 | 156.21 | 1,094,444 |
| 2025-04-28 | 268.00 | 268.00 | 264.00 | 266.00 | 157.40 | 395,629 |
| 2025-04-25 | 264.00 | 270.00 | 264.00 | 268.00 | 158.58 | 189,787 |
| 2025-04-24 | 268.00 | 268.00 | 264.00 | 264.00 | 156.21 | 341,042 |
| 2025-04-23 | 268.00 | 270.00 | 264.00 | 266.00 | 157.40 | 48,334 |
| 2025-04-22 | 266.00 | 268.00 | 250.00 | 268.00 | 158.58 | 652,847 |
| 2025-04-21 | 266.00 | 270.00 | 266.00 | 268.00 | 158.58 | 15,717 |
| 2025-04-17 | 268.00 | 268.00 | 264.00 | 266.00 | 157.40 | 96,330 |
| 2025-04-16 | 264.00 | 270.00 | 264.00 | 268.00 | 158.58 | 164,437 |
| 2025-04-15 | 270.00 | 270.00 | 264.00 | 264.00 | 156.21 | 190,294 |
| 2025-04-14 | 270.00 | 270.00 | 260.00 | 264.00 | 156.21 | 180,323 |
| 2025-04-11 | 264.00 | 276.00 | 262.00 | 266.00 | 157.40 | 63,713 |
| 2025-04-10 | 268.00 | 268.00 | 260.00 | 262.00 | 155.03 | 94,640 |
| 2025-04-09 | 260.00 | 274.00 | 260.00 | 262.00 | 155.03 | 518,323 |
| 2025-04-08 | 268.00 | 268.00 | 260.00 | 260.00 | 153.85 | 315,016 |
| 2025-03-27 | 270.00 | 286.00 | 270.00 | 272.00 | 160.95 | 478,777 |
| 2025-03-26 | 270.00 | 274.00 | 268.00 | 268.00 | 158.58 | 23,153 |
| 2025-03-25 | 272.00 | 272.00 | 264.00 | 268.00 | 158.58 | 197,392 |
| 2025-03-24 | 262.00 | 274.00 | 260.00 | 272.00 | 160.95 | 236,938 |
| 2025-03-21 | 272.00 | 272.00 | 260.00 | 262.00 | 155.03 | 115,089 |
| 2025-03-20 | 272.00 | 274.00 | 266.00 | 272.00 | 160.95 | 28,730 |
| 2025-03-19 | 272.00 | 276.00 | 266.00 | 272.00 | 160.95 | 145,171 |
| 2025-03-18 | 272.00 | 276.00 | 266.00 | 268.00 | 158.58 | 225,277 |
| 2025-03-17 | 272.00 | 278.00 | 272.00 | 272.00 | 160.95 | 63,713 |
| 2025-03-14 | 268.00 | 274.00 | 268.00 | 272.00 | 160.95 | 84,838 |
| 2025-03-13 | 266.00 | 274.00 | 266.00 | 268.00 | 158.58 | 477,087 |
| 2025-03-12 | 268.00 | 268.00 | 260.00 | 266.00 | 157.40 | 286,455 |
| 2025-03-11 | 266.00 | 268.00 | 264.00 | 268.00 | 158.58 | 147,030 |
| 2025-03-10 | 268.00 | 270.00 | 266.00 | 268.00 | 158.58 | 130,806 |
| 2025-03-07 | 270.00 | 272.00 | 266.00 | 266.00 | 157.40 | 48,841 |
| 2025-03-06 | 264.00 | 270.00 | 262.00 | 268.00 | 158.58 | 139,087 |
| 2025-03-05 | 264.00 | 270.00 | 262.00 | 262.00 | 155.03 | 161,057 |
| 2025-03-04 | 268.00 | 272.00 | 262.00 | 262.00 | 155.03 | 602,823 |
| 2025-03-03 | 268.00 | 278.00 | 266.00 | 268.00 | 158.58 | 130,637 |
| 2025-02-28 | 278.00 | 278.00 | 266.00 | 268.00 | 158.58 | 235,586 |
| 2025-02-27 | 280.00 | 280.00 | 266.00 | 280.00 | 165.68 | 1,106,105 |
| 2025-02-26 | 276.00 | 288.00 | 270.00 | 276.00 | 163.31 | 908,375 |
| 2025-02-25 | 282.00 | 282.00 | 272.00 | 272.00 | 160.95 | 869,336 |
| 2025-02-24 | 280.00 | 282.00 | 278.00 | 278.00 | 164.50 | 314,002 |
| 2025-02-21 | 280.00 | 286.00 | 276.00 | 282.00 | 166.86 | 991,692 |
| 2025-02-20 | 280.00 | 280.00 | 276.00 | 276.00 | 163.31 | 607,893 |
| 2025-02-19 | 286.00 | 288.00 | 272.00 | 280.00 | 165.68 | 3,245,814 |
| 2025-02-18 | 288.00 | 288.00 | 284.00 | 286.00 | 169.23 | 190,632 |
| 2025-02-17 | 288.00 | 290.00 | 282.00 | 286.00 | 169.23 | 545,025 |
| 2025-02-14 | 288.00 | 292.00 | 286.00 | 288.00 | 170.41 | 55,601 |
| 2025-02-13 | 292.00 | 294.00 | 286.00 | 286.00 | 169.23 | 102,414 |
| 2025-02-12 | 290.00 | 296.00 | 290.00 | 296.00 | 175.15 | 297,778 |
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.