Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 300.00 | 304.00 | 288.00 | 292.00 | 172.78 | 517,985 |
| 2025-02-07 | 290.00 | 312.00 | 288.00 | 296.00 | 175.15 | 1,250,262 |
| 2025-02-06 | 288.00 | 290.00 | 282.00 | 290.00 | 171.60 | 675,662 |
| 2025-02-05 | 288.00 | 290.00 | 282.00 | 284.00 | 168.05 | 217,841 |
| 2025-02-04 | 286.00 | 292.00 | 284.00 | 288.00 | 170.41 | 649,805 |
| 2025-02-03 | 288.00 | 290.00 | 282.00 | 286.00 | 169.23 | 575,276 |
| 2025-01-31 | 286.00 | 296.00 | 284.00 | 288.00 | 170.41 | 568,854 |
| 2025-01-30 | 290.00 | 292.00 | 286.00 | 288.00 | 170.41 | 204,490 |
| 2025-01-24 | 294.00 | 296.00 | 290.00 | 290.00 | 171.60 | 42,926 |
| 2025-01-23 | 292.00 | 296.00 | 290.00 | 292.00 | 172.78 | 55,770 |
| 2025-01-22 | 294.00 | 296.00 | 290.00 | 290.00 | 171.60 | 190,463 |
| 2025-01-21 | 298.00 | 298.00 | 292.00 | 292.00 | 172.78 | 62,699 |
| 2025-01-20 | 290.00 | 298.00 | 280.00 | 296.00 | 175.15 | 766,415 |
| 2025-01-17 | 292.00 | 292.00 | 290.00 | 290.00 | 171.60 | 392,080 |
| 2025-01-16 | 294.00 | 294.00 | 290.00 | 290.00 | 171.60 | 160,381 |
| 2025-01-15 | 290.00 | 294.00 | 290.00 | 294.00 | 173.96 | 199,082 |
| 2025-01-14 | 294.00 | 294.00 | 290.00 | 292.00 | 172.78 | 155,480 |
| 2025-01-13 | 296.00 | 296.00 | 292.00 | 296.00 | 175.15 | 71,487 |
| 2025-01-10 | 298.00 | 298.00 | 292.00 | 292.00 | 172.78 | 120,159 |
| 2025-01-09 | 296.00 | 300.00 | 294.00 | 296.00 | 175.15 | 336,986 |
| 2025-01-08 | 294.00 | 302.00 | 292.00 | 296.00 | 175.15 | 10,816 |
| 2025-01-07 | 296.00 | 298.00 | 292.00 | 292.00 | 172.78 | 544,856 |
| 2025-01-06 | 298.00 | 300.00 | 290.00 | 300.00 | 177.51 | 257,387 |
| 2025-01-03 | 300.00 | 302.00 | 296.00 | 296.00 | 175.15 | 102,583 |
| 2025-01-02 | 296.00 | 302.00 | 296.00 | 300.00 | 177.51 | 75,543 |
| 2024-12-30 | 302.00 | 302.00 | 278.00 | 296.00 | 175.15 | 742,248 |
| 2024-12-27 | 300.00 | 304.00 | 300.00 | 302.00 | 178.70 | 104,611 |
| 2024-12-24 | 300.00 | 302.00 | 298.00 | 300.00 | 177.51 | 147,368 |
| 2024-12-23 | 298.00 | 302.00 | 296.00 | 298.00 | 176.33 | 461,539 |
| 2024-12-20 | 300.00 | 302.00 | 298.00 | 298.00 | 176.33 | 958,568 |
| 2024-12-19 | 302.00 | 304.00 | 298.00 | 300.00 | 177.51 | 860,717 |
| 2024-12-18 | 300.00 | 308.00 | 300.00 | 302.00 | 178.70 | 211,588 |
| 2024-12-17 | 300.00 | 302.00 | 300.00 | 300.00 | 177.51 | 136,045 |
| 2024-12-16 | 302.00 | 302.00 | 298.00 | 300.00 | 177.51 | 177,112 |
| 2024-12-13 | 302.00 | 302.00 | 300.00 | 302.00 | 178.70 | 114,751 |
| 2024-12-12 | 300.00 | 302.00 | 300.00 | 302.00 | 178.70 | 286,962 |
| 2024-12-11 | 300.00 | 302.00 | 298.00 | 300.00 | 177.51 | 309,439 |
| 2024-12-10 | 300.00 | 302.00 | 298.00 | 302.00 | 178.70 | 452,751 |
| 2024-12-09 | 300.00 | 300.00 | 296.00 | 300.00 | 177.51 | 1,106,274 |
| 2024-12-06 | 298.00 | 302.00 | 296.00 | 302.00 | 178.70 | 732,277 |
| 2024-12-05 | 302.00 | 302.00 | 296.00 | 296.00 | 175.15 | 473,031 |
| 2024-12-04 | 298.00 | 302.00 | 292.00 | 300.00 | 177.51 | 1,087,853 |
| 2024-12-03 | 300.00 | 302.00 | 294.00 | 294.00 | 173.96 | 686,985 |
| 2024-12-02 | 300.00 | 300.00 | 292.00 | 294.00 | 173.96 | 1,029,548 |
| 2024-11-29 | 298.00 | 302.00 | 296.00 | 300.00 | 177.51 | 89,739 |
| 2024-11-28 | 302.00 | 304.00 | 298.00 | 298.00 | 176.33 | 32,279 |
| 2024-11-26 | 298.00 | 304.00 | 298.00 | 298.00 | 176.33 | 451,737 |
| 2024-11-25 | 300.00 | 304.00 | 298.00 | 300.00 | 177.51 | 161,733 |
| 2024-11-22 | 296.00 | 304.00 | 296.00 | 302.00 | 178.70 | 243,360 |
| 2024-11-21 | 300.00 | 304.00 | 294.00 | 294.00 | 173.96 | 210,912 |
| 2024-11-20 | 302.00 | 304.00 | 300.00 | 300.00 | 177.51 | 97,344 |
| 2024-11-19 | 300.00 | 320.00 | 298.00 | 298.00 | 176.33 | 748,670 |
| 2024-11-18 | 300.00 | 300.00 | 292.00 | 296.00 | 175.15 | 424,866 |
| 2024-11-15 | 300.00 | 304.00 | 300.00 | 300.00 | 177.51 | 885,898 |
| 2024-11-14 | 304.00 | 304.00 | 300.00 | 300.00 | 177.51 | 502,099 |
| 2024-11-13 | 304.00 | 310.00 | 300.00 | 302.00 | 178.70 | 294,398 |
| 2024-11-12 | 304.00 | 310.00 | 300.00 | 304.00 | 179.88 | 164,775 |
| 2024-11-11 | 312.00 | 316.00 | 300.00 | 304.00 | 179.88 | 291,187 |
| 2024-11-08 | 314.00 | 316.00 | 310.00 | 312.00 | 184.62 | 200,772 |
| 2024-11-07 | 310.00 | 318.00 | 310.00 | 316.00 | 186.98 | 221,728 |
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.