PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 348.00
-4.00 (-1.14%)
Oct 17, 2025, 4:14 PM WIB
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 356.00 | 366.00 | 342.00 | 348.00 | 348.00 | -1.14% | 937,700 |
| Oct 16, 2025 | 350.00 | 362.00 | 340.00 | 352.00 | 352.00 | 3.53% | 1,385,800 |
| Oct 15, 2025 | 350.00 | 354.00 | 334.00 | 340.00 | 340.00 | -2.86% | 949,000 |
| Oct 14, 2025 | 364.00 | 366.00 | 342.00 | 350.00 | 350.00 | -3.85% | 2,119,100 |
| Oct 13, 2025 | 356.00 | 368.00 | 346.00 | 364.00 | 364.00 | 2.25% | 3,371,300 |
| Oct 10, 2025 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | - | 1,647,700 |
| Oct 9, 2025 | 342.00 | 360.00 | 340.00 | 356.00 | 356.00 | 4.71% | 2,052,400 |
| Oct 8, 2025 | 334.00 | 340.00 | 322.00 | 340.00 | 340.00 | 1.80% | 1,083,800 |
| Oct 7, 2025 | 340.00 | 342.00 | 332.00 | 334.00 | 334.00 | -0.60% | 612,900 |
| Oct 6, 2025 | 336.00 | 344.00 | 322.00 | 336.00 | 336.00 | 1.20% | 1,651,400 |
| Oct 3, 2025 | 330.00 | 334.00 | 324.00 | 332.00 | 332.00 | -0.60% | 1,060,200 |
| Oct 2, 2025 | 330.00 | 336.00 | 328.00 | 334.00 | 334.00 | 1.21% | 1,806,700 |
| Oct 1, 2025 | 346.00 | 350.00 | 326.00 | 330.00 | 330.00 | -4.62% | 5,105,600 |
| Sep 30, 2025 | 346.00 | 358.00 | 342.00 | 346.00 | 346.00 | -1.14% | 2,281,100 |
| Sep 29, 2025 | 362.00 | 362.00 | 342.00 | 350.00 | 350.00 | -3.85% | 3,995,200 |
| Sep 26, 2025 | 374.00 | 376.00 | 362.00 | 364.00 | 364.00 | -2.67% | 1,943,800 |
| Sep 25, 2025 | 388.00 | 390.00 | 360.00 | 374.00 | 374.00 | -1.06% | 5,313,900 |
| Sep 24, 2025 | 402.00 | 440.00 | 372.00 | 378.00 | 378.00 | 5.00% | 50,592,800 |
| Sep 23, 2025 | 292.00 | 360.00 | 284.00 | 360.00 | 360.00 | 25.00% | 16,859,800 |
| Sep 22, 2025 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 2.13% | 428,600 |
| Sep 19, 2025 | 284.00 | 288.00 | 280.00 | 282.00 | 282.00 | - | 159,200 |
| Sep 18, 2025 | 286.00 | 292.00 | 280.00 | 282.00 | 282.00 | -1.40% | 239,600 |
| Sep 17, 2025 | 284.00 | 292.00 | 278.00 | 286.00 | 286.00 | 0.70% | 482,000 |
| Sep 16, 2025 | 272.00 | 288.00 | 272.00 | 284.00 | 284.00 | -1.39% | 202,200 |
| Sep 15, 2025 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 1.41% | 129,900 |
| Sep 12, 2025 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 329,500 |
| Sep 11, 2025 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 58,000 |
| Sep 10, 2025 | 280.00 | 290.00 | 280.00 | 288.00 | 288.00 | 2.86% | 87,900 |
| Sep 9, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | -3.45% | 477,100 |
| Sep 8, 2025 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | -0.68% | 246,400 |
| Sep 4, 2025 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 98,600 |
| Sep 3, 2025 | 292.00 | 298.00 | 288.00 | 294.00 | 294.00 | 1.38% | 148,500 |
| Sep 2, 2025 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1.40% | 102,300 |
| Sep 1, 2025 | 288.00 | 292.00 | 280.00 | 286.00 | 286.00 | -1.38% | 198,200 |
| Aug 29, 2025 | 296.00 | 298.00 | 282.00 | 290.00 | 290.00 | -2.03% | 553,500 |
| Aug 28, 2025 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 2.07% | 529,100 |
| Aug 27, 2025 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | -2.03% | 410,100 |
| Aug 26, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | - | 124,200 |
| Aug 25, 2025 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | -1.33% | 406,500 |
| Aug 22, 2025 | 300.00 | 304.00 | 292.00 | 300.00 | 300.00 | - | 300,300 |
| Aug 21, 2025 | 298.00 | 300.00 | 288.00 | 300.00 | 300.00 | 0.67% | 372,200 |
| Aug 20, 2025 | 296.00 | 302.00 | 292.00 | 298.00 | 298.00 | 0.68% | 953,600 |
| Aug 19, 2025 | 278.00 | 306.00 | 278.00 | 296.00 | 296.00 | 6.47% | 3,146,700 |
| Aug 15, 2025 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | - | 386,200 |
| Aug 14, 2025 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | - | 549,500 |
| Aug 13, 2025 | 276.00 | 282.00 | 276.00 | 278.00 | 278.00 | 0.72% | 266,900 |
| Aug 12, 2025 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | -0.72% | 234,500 |
| Aug 11, 2025 | 272.00 | 278.00 | 272.00 | 278.00 | 278.00 | 2.21% | 167,200 |
| Aug 8, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | -1.45% | 425,200 |
| Aug 7, 2025 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 327,800 |