PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 675.00 | 675.00 | 665.00 | 670.00 | 597.42 | 655,900 |
| 2025-11-10 | 665.00 | 680.00 | 665.00 | 675.00 | 601.88 | 874,500 |
| 2025-11-07 | 665.00 | 670.00 | 665.00 | 670.00 | 597.42 | 574,700 |
| 2025-11-06 | 665.00 | 675.00 | 665.00 | 670.00 | 597.42 | 1,191,200 |
| 2025-11-05 | 660.00 | 665.00 | 650.00 | 665.00 | 592.96 | 655,400 |
| 2025-11-04 | 650.00 | 660.00 | 650.00 | 655.00 | 584.04 | 618,400 |
| 2025-11-03 | 650.00 | 655.00 | 645.00 | 650.00 | 579.58 | 804,300 |
| 2025-10-31 | 650.00 | 655.00 | 640.00 | 645.00 | 575.13 | 1,733,600 |
| 2025-10-30 | 645.00 | 650.00 | 640.00 | 650.00 | 579.58 | 790,000 |
| 2025-10-29 | 645.00 | 645.00 | 640.00 | 640.00 | 570.67 | 1,181,300 |
| 2025-10-28 | 640.00 | 645.00 | 640.00 | 645.00 | 575.13 | 661,100 |
| 2025-10-27 | 640.00 | 650.00 | 635.00 | 640.00 | 570.67 | 1,300,600 |
| 2025-10-24 | 640.00 | 645.00 | 635.00 | 640.00 | 570.67 | 791,200 |
| 2025-10-23 | 640.00 | 645.00 | 635.00 | 640.00 | 570.67 | 1,023,300 |
← NewerPage 5 of 5 · 254 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.