PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 228.00
-2.00 (-0.87%)
At close: Feb 27, 2026
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | - | 0.87% | 40,900 |
| Feb 26, 2026 | 238.00 | 240.00 | 224.00 | 230.00 | 230.00 | -3.36% | 895,700 |
| Feb 25, 2026 | 230.00 | 240.00 | 228.00 | 238.00 | 238.00 | 3.48% | 1,336,600 |
| Feb 24, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 387,900 |
| Feb 23, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.68% | 321,000 |
| Feb 20, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 424,900 |
| Feb 19, 2026 | 232.00 | 232.00 | 210.00 | 224.00 | 224.00 | -3.45% | 3,646,800 |
| Feb 18, 2026 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 173,900 |
| Feb 13, 2026 | 236.00 | 236.00 | 226.00 | 232.00 | 232.00 | -0.85% | 223,100 |
| Feb 12, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2.63% | 345,000 |
| Feb 11, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 219,000 |
| Feb 10, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 236,300 |
| Feb 9, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 287,300 |
| Feb 6, 2026 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -3.42% | 439,800 |
| Feb 5, 2026 | 226.00 | 236.00 | 226.00 | 234.00 | 234.00 | 3.54% | 442,100 |
| Feb 4, 2026 | 232.00 | 234.00 | 212.00 | 226.00 | 226.00 | -2.59% | 1,890,400 |
| Feb 3, 2026 | 228.00 | 238.00 | 224.00 | 232.00 | 232.00 | 2.65% | 266,900 |
| Feb 2, 2026 | 236.00 | 238.00 | 224.00 | 226.00 | 226.00 | -4.24% | 1,031,700 |
| Jan 30, 2026 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | 2.61% | 477,800 |
| 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 |