PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 600.00 | 605.00 | 590.00 | 595.00 | 558.46 | 2,252,200 |
| 2026-05-07 | 605.00 | 605.00 | 595.00 | 595.00 | 558.46 | 2,309,900 |
| 2026-05-06 | 610.00 | 610.00 | 595.00 | 600.00 | 563.16 | 2,172,600 |
| 2026-05-05 | 605.00 | 620.00 | 600.00 | 610.00 | 572.54 | 2,288,700 |
| 2026-05-04 | 620.00 | 620.00 | 590.00 | 605.00 | 567.85 | 6,504,000 |
| 2026-05-01 | 620.00 | 620.00 | 620.00 | 620.00 | 581.93 | 0 |
| 2026-04-30 | 645.00 | 645.00 | 620.00 | 620.00 | 581.93 | 3,194,100 |
| 2026-04-29 | 645.00 | 645.00 | 640.00 | 640.00 | 600.70 | 650,100 |
| 2026-04-28 | 640.00 | 645.00 | 640.00 | 645.00 | 605.39 | 575,600 |
| 2026-04-27 | 645.00 | 645.00 | 640.00 | 640.00 | 600.70 | 807,300 |
| 2026-04-24 | 650.00 | 650.00 | 640.00 | 645.00 | 605.39 | 1,585,400 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 35.0000 IDR |
| 2025-11-25 | 35.0000 IDR |
| 2025-06-13 | 35.0000 IDR |
| 2024-11-22 | 35.0000 IDR |
| 2024-06-14 | 25.0000 IDR |
| 2023-11-24 | 25.0000 IDR |
| 2023-06-07 | 25.0000 IDR |
| 2022-11-24 | 25.0000 IDR |
| 2022-06-23 | 25.0000 IDR |
| 2021-11-23 | 25.0000 IDR |
| 2021-06-08 | 10.0000 IDR |
| 2020-11-23 | 20.0000 IDR |
| 2020-06-23 | 20.0000 IDR |
| 2019-11-19 | 20.0000 IDR |
| 2019-06-12 | 18.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.