PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 346.00
-18.00 (-4.95%)
Sep 29, 2025, 3:49 PM WIB
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 374.00 | 376.00 | 362.00 | 364.00 | 364.00 | -2.67% | 1,933,200 |
| 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 |
| Aug 6, 2025 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 553,200 |
| Aug 5, 2025 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | 0.72% | 223,800 |
| Aug 4, 2025 | 274.00 | 284.00 | 274.00 | 276.00 | 276.00 | 1.47% | 1,360,000 |
| Aug 1, 2025 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | - | 74,100 |
| Jul 31, 2025 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | -1.45% | 489,400 |
| Jul 30, 2025 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1.47% | 160,700 |
| Jul 29, 2025 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | -1.45% | 517,200 |
| Jul 28, 2025 | 258.00 | 282.00 | 258.00 | 276.00 | 276.00 | 6.15% | 2,167,600 |
| Jul 25, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 35,000 |
| Jul 24, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 106,600 |
| Jul 23, 2025 | 260.00 | 262.00 | 254.00 | 260.00 | 260.00 | - | 336,300 |
| Jul 22, 2025 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | - | 162,600 |
| Jul 21, 2025 | 260.00 | 262.00 | 252.00 | 260.00 | 260.00 | -0.76% | 539,000 |
| Jul 18, 2025 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 0.77% | 281,800 |
| Jul 17, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 16,900 |