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 |
| 2026-09-23 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 582,200 |
| 2026-09-22 | 170.00 | 171.00 | 165.00 | 166.00 | 166.00 | 673,500 |
| 2026-09-21 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 165,600 |
| 2026-09-18 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | 223,000 |
| 2026-09-17 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 246,200 |
| 2026-09-16 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 339,000 |
| 2026-09-15 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | 235,700 |
| 2026-09-14 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 351,200 |
| 2026-09-11 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | 1,304,100 |
| 2026-09-10 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 1,213,000 |
| 2026-09-09 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 560,000 |
| 2026-09-08 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 787,200 |
| 2026-09-07 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 400,500 |
| 2026-09-04 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | 1,033,500 |
| 2026-09-03 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | 570,600 |
| 2026-09-02 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 188,400 |
| 2026-09-01 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1,034,300 |
| 2026-08-31 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 707,100 |
| 2026-08-28 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 358,100 |
| 2026-08-27 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 166,600 |
| 2026-08-26 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | 681,900 |
| 2026-08-25 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-08-24 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 459,900 |
| 2026-08-21 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 289,700 |
| 2026-08-20 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 171,700 |
| 2026-08-19 | 165.00 | 168.00 | 163.00 | 164.00 | 164.00 | 419,200 |
| 2026-08-18 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 618,200 |
| 2026-08-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-08-14 | 164.00 | 173.00 | 163.00 | 166.00 | 166.00 | 957,000 |
| 2026-08-13 | 165.00 | 168.00 | 164.00 | 164.00 | 164.00 | 89,400 |
| 2026-08-12 | 165.00 | 169.00 | 162.00 | 165.00 | 165.00 | 403,900 |
| 2026-08-11 | 164.00 | 167.00 | 162.00 | 165.00 | 165.00 | 471,100 |
| 2026-08-10 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | 623,500 |
| 2026-08-07 | 163.00 | 171.00 | 162.00 | 164.00 | 164.00 | 849,100 |
| 2026-08-06 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 430,500 |
| 2026-08-05 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 602,800 |
| 2026-08-04 | 162.00 | 164.00 | 160.00 | 164.00 | 164.00 | 826,800 |
| 2026-08-03 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 378,400 |
Page 1 of 2 · 65 trading daysOlder →
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.