PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 282.00
-14.00 (-4.73%)
Aug 29, 2025, 9:46 AM WIB
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |