Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 318.00 | 322.00 | 316.00 | 318.00 | 188.17 | 91,936 |
| 2024-11-05 | 318.00 | 322.00 | 314.00 | 318.00 | 188.17 | 307,411 |
| 2024-11-04 | 322.00 | 324.00 | 314.00 | 318.00 | 188.17 | 330,902 |
| 2024-11-01 | 328.00 | 328.00 | 318.00 | 322.00 | 190.53 | 573,755 |
| 2024-10-31 | 324.00 | 334.00 | 320.00 | 324.00 | 191.72 | 1,167,114 |
| 2024-10-30 | 328.00 | 328.00 | 320.00 | 322.00 | 190.53 | 522,717 |
| 2024-10-29 | 318.00 | 330.00 | 318.00 | 326.00 | 192.90 | 1,619,020 |
| 2024-10-28 | 312.00 | 330.00 | 310.00 | 320.00 | 189.35 | 1,666,678 |
| 2024-10-25 | 312.00 | 316.00 | 312.00 | 314.00 | 185.80 | 157,677 |
| 2024-10-24 | 312.00 | 316.00 | 312.00 | 312.00 | 184.62 | 300,144 |
| 2024-10-23 | 312.00 | 318.00 | 312.00 | 312.00 | 184.62 | 263,809 |
| 2024-10-22 | 318.00 | 318.00 | 308.00 | 312.00 | 184.62 | 798,018 |
| 2024-10-21 | 312.00 | 324.00 | 300.00 | 316.00 | 186.98 | 128,271 |
| 2024-10-18 | 316.00 | 320.00 | 308.00 | 316.00 | 186.98 | 564,967 |
| 2024-10-17 | 312.00 | 316.00 | 312.00 | 316.00 | 186.98 | 182,351 |
| 2024-10-16 | 314.00 | 318.00 | 312.00 | 314.00 | 185.80 | 174,070 |
| 2024-10-15 | 318.00 | 320.00 | 312.00 | 316.00 | 186.98 | 437,879 |
| 2024-10-14 | 318.00 | 320.00 | 316.00 | 318.00 | 188.17 | 431,288 |
| 2024-10-11 | 316.00 | 320.00 | 316.00 | 316.00 | 186.98 | 164,944 |
| 2024-10-10 | 318.00 | 320.00 | 316.00 | 316.00 | 186.98 | 308,763 |
| 2024-10-09 | 322.00 | 322.00 | 316.00 | 318.00 | 188.17 | 345,605 |
| 2024-10-08 | 326.00 | 326.00 | 316.00 | 322.00 | 190.53 | 195,702 |
| 2024-10-07 | 328.00 | 330.00 | 314.00 | 326.00 | 192.90 | 334,113 |
| 2024-10-04 | 324.00 | 328.00 | 308.00 | 328.00 | 194.08 | 1,758,783 |
| 2024-10-03 | 328.00 | 332.00 | 322.00 | 324.00 | 191.72 | 258,570 |
| 2024-10-02 | 328.00 | 332.00 | 322.00 | 326.00 | 192.90 | 926,627 |
| 2024-10-01 | 332.00 | 332.00 | 326.00 | 328.00 | 194.08 | 330,564 |
| 2024-09-30 | 340.00 | 342.00 | 326.00 | 330.00 | 195.27 | 2,620,007 |
| 2024-09-27 | 310.00 | 348.00 | 310.00 | 338.00 | 200.00 | 7,198,555 |
| 2024-09-26 | 306.00 | 318.00 | 304.00 | 310.00 | 183.43 | 1,597,557 |
| 2024-09-25 | 304.00 | 308.00 | 304.00 | 306.00 | 181.07 | 185,393 |
| 2024-09-24 | 304.00 | 306.00 | 300.00 | 302.00 | 178.70 | 378,053 |
| 2024-09-23 | 306.00 | 306.00 | 302.00 | 304.00 | 179.88 | 145,847 |
| 2024-09-20 | 302.00 | 304.00 | 300.00 | 304.00 | 179.88 | 261,105 |
| 2024-09-19 | 302.00 | 304.00 | 300.00 | 300.00 | 177.51 | 1,172,184 |
| 2024-09-18 | 302.00 | 302.00 | 298.00 | 302.00 | 178.70 | 263,302 |
| 2024-09-17 | 302.00 | 304.00 | 300.00 | 302.00 | 178.70 | 105,625 |
| 2024-09-13 | 300.00 | 304.00 | 300.00 | 302.00 | 178.70 | 133,172 |
| 2024-09-12 | 304.00 | 304.00 | 298.00 | 300.00 | 177.51 | 697,294 |
| 2024-09-11 | 302.00 | 304.00 | 300.00 | 302.00 | 178.70 | 509,873 |
| 2024-09-10 | 302.00 | 304.00 | 300.00 | 302.00 | 178.70 | 821,002 |
| 2024-09-09 | 304.00 | 306.00 | 300.00 | 302.00 | 178.70 | 322,959 |
| 2024-09-06 | 302.00 | 304.00 | 300.00 | 304.00 | 179.88 | 269,048 |
| 2024-09-05 | 302.00 | 302.00 | 300.00 | 302.00 | 178.70 | 180,830 |
| 2024-09-04 | 308.00 | 308.00 | 298.00 | 302.00 | 178.70 | 311,467 |
| 2024-09-03 | 302.00 | 304.00 | 300.00 | 304.00 | 179.88 | 337,155 |
| 2024-09-02 | 306.00 | 306.00 | 300.00 | 302.00 | 178.70 | 671,268 |
| 2024-08-30 | 302.00 | 304.00 | 296.00 | 300.00 | 177.51 | 545,870 |
| 2024-08-29 | 302.00 | 302.00 | 296.00 | 302.00 | 178.70 | 282,568 |
| 2024-08-28 | 306.00 | 306.00 | 300.00 | 302.00 | 178.70 | 484,185 |
| 2024-08-27 | 304.00 | 306.00 | 302.00 | 306.00 | 181.07 | 330,226 |
| 2024-08-26 | 304.00 | 306.00 | 302.00 | 302.00 | 178.70 | 1,181,479 |
| 2024-08-23 | 302.00 | 304.00 | 300.00 | 304.00 | 179.88 | 986,284 |
| 2024-08-22 | 304.00 | 304.00 | 298.00 | 302.00 | 178.70 | 552,123 |
| 2024-08-21 | 300.00 | 306.00 | 300.00 | 304.00 | 179.88 | 884,377 |
| 2024-08-20 | 298.00 | 306.00 | 296.00 | 300.00 | 177.51 | 1,989,468 |
| 2024-08-19 | 296.00 | 300.00 | 294.00 | 298.00 | 176.33 | 440,076 |
| 2024-08-16 | 292.00 | 298.00 | 288.00 | 296.00 | 175.15 | 405,938 |
| 2024-08-15 | 296.00 | 296.00 | 288.00 | 294.00 | 173.96 | 336,986 |
| 2024-08-14 | 290.00 | 296.00 | 288.00 | 292.00 | 172.78 | 314,678 |
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.