PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 230.00
-8.00 (-3.36%)
At close: Jan 29, 2026
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 236.00 | 242.00 | 212.00 | 230.00 | 230.00 | -3.36% | 2,351,400 |
| Jan 28, 2026 | 254.00 | 256.00 | 230.00 | 238.00 | 238.00 | -5.56% | 3,450,700 |
| Jan 27, 2026 | 246.00 | 280.00 | 246.00 | 252.00 | 252.00 | 2.44% | 8,252,800 |
| Jan 26, 2026 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 1.65% | 800,300 |
| Jan 23, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 809,300 |
| Jan 22, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 660,400 |
| Jan 21, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 1,502,900 |
| Jan 20, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 1,167,300 |
| Jan 19, 2026 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 1.65% | 564,400 |
| Jan 15, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 976,300 |
| Jan 14, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.83% | 690,300 |
| Jan 13, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,450,500 |
| Jan 12, 2026 | 244.00 | 246.00 | 238.00 | 240.00 | 240.00 | -1.64% | 1,204,700 |
| Jan 9, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 857,500 |
| Jan 8, 2026 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 865,900 |
| Jan 7, 2026 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1.65% | 1,770,700 |
| Jan 6, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -1.63% | 1,216,500 |
| Jan 5, 2026 | 248.00 | 252.00 | 238.00 | 246.00 | 246.00 | 0.82% | 532,600 |
| Jan 2, 2026 | 240.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 2,028,400 |
| Dec 30, 2025 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 0.84% | 641,100 |
| Dec 29, 2025 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | - | 498,900 |
| Dec 24, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 737,000 |
| Dec 23, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.84% | 309,000 |
| Dec 22, 2025 | 246.00 | 246.00 | 236.00 | 238.00 | 238.00 | -2.46% | 712,500 |
| Dec 19, 2025 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -2.40% | 286,000 |
| Dec 18, 2025 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 1,364,300 |
| Dec 17, 2025 | 240.00 | 260.00 | 238.00 | 250.00 | 250.00 | 5.93% | 4,423,500 |
| Dec 16, 2025 | 234.00 | 238.00 | 230.00 | 236.00 | 236.00 | 0.85% | 1,200,500 |
| Dec 15, 2025 | 234.00 | 238.00 | 228.00 | 234.00 | 234.00 | - | 1,002,800 |
| Dec 12, 2025 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | - | 657,900 |
| Dec 11, 2025 | 236.00 | 242.00 | 228.00 | 234.00 | 234.00 | -1.68% | 2,543,600 |
| Dec 10, 2025 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 1,102,600 |
| Dec 9, 2025 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | -1.64% | 1,126,500 |
| Dec 8, 2025 | 238.00 | 244.00 | 236.00 | 244.00 | 244.00 | 1.67% | 1,550,900 |
| Dec 5, 2025 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 927,400 |
| Dec 4, 2025 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | - | 1,213,900 |
| Dec 3, 2025 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | -0.83% | 684,800 |
| Dec 2, 2025 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.63% | 916,100 |
| Dec 1, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 686,600 |
| Nov 28, 2025 | 258.00 | 258.00 | 244.00 | 248.00 | 248.00 | -2.36% | 504,300 |
| Nov 27, 2025 | 242.00 | 256.00 | 240.00 | 254.00 | 254.00 | 4.96% | 1,068,600 |
| Nov 26, 2025 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 2,472,900 |
| Nov 25, 2025 | 256.00 | 262.00 | 248.00 | 248.00 | 248.00 | -5.34% | 3,829,200 |
| Nov 24, 2025 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 949,900 |
| Nov 21, 2025 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | 168,800 |
| Nov 20, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 505,400 |
| Nov 19, 2025 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | - | 916,000 |
| Nov 18, 2025 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | - | 434,500 |
| Nov 17, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | -2.24% | 1,157,100 |
| Nov 14, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.47% | 764,400 |