PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 278.00
+2.00 (0.72%)
Aug 5, 2025, 2:44 PM WIB
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | - | 153,100 |
| 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 |
| Jul 16, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 57,100 |
| Jul 15, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 195,600 |
| Jul 14, 2025 | 262.00 | 268.00 | 260.00 | 262.00 | 262.00 | 0.77% | 137,500 |
| Jul 11, 2025 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 33,600 |
| Jul 10, 2025 | 254.00 | 262.00 | 254.00 | 260.00 | 260.00 | 2.36% | 642,700 |
| Jul 9, 2025 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | - | 151,700 |
| Jul 8, 2025 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | 47,500 |
| Jul 7, 2025 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 118,500 |
| Jul 4, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | - | 73,700 |
| Jul 3, 2025 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | -0.79% | 887,900 |
| Jul 2, 2025 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 492,500 |
| Jul 1, 2025 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | - | 115,000 |
| Jun 30, 2025 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 0.79% | 213,000 |
| Jun 26, 2025 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | -1.55% | 180,100 |
| Jun 25, 2025 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | -0.77% | 52,900 |
| Jun 24, 2025 | 254.00 | 262.00 | 252.00 | 260.00 | 260.00 | 2.36% | 202,300 |
| Jun 23, 2025 | 262.00 | 262.00 | 250.00 | 254.00 | 254.00 | -3.05% | 230,800 |
| Jun 20, 2025 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 2.34% | 67,900 |
| Jun 19, 2025 | 268.00 | 270.00 | 250.00 | 256.00 | 256.00 | -4.48% | 767,800 |
| Jun 18, 2025 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -1.47% | 102,900 |
| Jun 17, 2025 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | 0.74% | 59,600 |
| Jun 16, 2025 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | - | 45,400 |
| Jun 13, 2025 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | -0.74% | 343,000 |
| Jun 12, 2025 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | -1.45% | 113,800 |
| Jun 11, 2025 | 274.00 | 280.00 | 266.00 | 276.00 | 276.00 | 1.47% | 341,000 |
| Jun 10, 2025 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | -2.86% | 408,400 |
| Jun 5, 2025 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 348,400 |
| Jun 4, 2025 | 272.00 | 282.00 | 272.00 | 280.00 | 280.00 | 2.94% | 909,700 |
| Jun 3, 2025 | 270.00 | 276.00 | 266.00 | 272.00 | 272.00 | 1.49% | 935,100 |
| Jun 2, 2025 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.47% | 222,300 |
| May 28, 2025 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 423,500 |
| May 27, 2025 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 1.50% | 719,000 |
| May 26, 2025 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 167,500 |
| May 23, 2025 | 268.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.75% | 737,200 |
| May 22, 2025 | 268.00 | 268.00 | 258.00 | 268.00 | 268.00 | 0.75% | 528,700 |
| May 21, 2025 | 272.00 | 274.00 | 260.00 | 266.00 | 266.00 | -1.48% | 1,664,500 |