Suparma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 55,400 |
| 2026-10-22 | 159.00 | 165.00 | 157.00 | 160.00 | 160.00 | 578,100 |
| 2026-10-21 | 150.00 | 164.00 | 146.00 | 159.00 | 159.00 | 265,900 |
| 2026-10-20 | 140.00 | 158.00 | 138.00 | 146.00 | 146.00 | 70,800 |
| 2026-10-19 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | 751,600 |
| 2026-10-16 | 153.00 | 155.00 | 140.00 | 148.00 | 148.00 | 550,300 |
| 2026-10-15 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 51,700 |
| 2026-10-14 | 159.00 | 166.00 | 158.00 | 161.00 | 161.00 | 219,900 |
| 2026-10-13 | 161.00 | 165.00 | 158.00 | 160.00 | 160.00 | 214,000 |
| 2026-10-12 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | 229,800 |
| 2026-10-09 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 397,100 |
| 2026-10-08 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 73,100 |
| 2026-10-07 | 169.00 | 169.00 | 161.00 | 165.00 | 165.00 | 127,500 |
| 2026-10-06 | 162.00 | 166.00 | 161.00 | 165.00 | 165.00 | 228,700 |
| 2026-10-05 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 129,500 |
| 2026-10-02 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 100,100 |
| 2026-10-01 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 166,300 |
| 2026-09-30 | 160.00 | 166.00 | 160.00 | 162.00 | 162.00 | 209,300 |
| 2026-09-29 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 330,800 |
| 2026-09-28 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | 760,000 |
| 2026-09-25 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 1,102,600 |
| 2026-09-24 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 88,100 |
Page 1 of 1 · 22 trading days
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.