PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 166.00
-3.00 (-1.78%)
Sep 22, 2026, 4:12 PM WIB
PT Suparma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | - | -0.59% | 448,900 |
| Sep 21, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 165,600 |
| Sep 18, 2026 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 223,000 |
| Sep 17, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 246,200 |
| Sep 16, 2026 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 0.59% | 339,000 |
| Sep 15, 2026 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 235,700 |
| Sep 14, 2026 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | -0.58% | 351,200 |
| Sep 11, 2026 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | -1.15% | 1,304,100 |
| Sep 10, 2026 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 0.58% | 1,213,000 |
| Sep 9, 2026 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | - | 560,000 |
| Sep 8, 2026 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 787,200 |
| Sep 7, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 400,500 |
| Sep 4, 2026 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | 1.19% | 1,033,500 |
| Sep 3, 2026 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | 0.60% | 570,600 |
| Sep 2, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | -0.60% | 188,400 |
| Sep 1, 2026 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | - | 1,034,300 |
| Aug 31, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 0.60% | 707,100 |
| Aug 28, 2026 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 1.21% | 358,100 |
| Aug 27, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.61% | 166,600 |
| Aug 26, 2026 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.20% | 681,900 |
| Aug 24, 2026 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | - | 459,900 |
| Aug 21, 2026 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 0.61% | 289,700 |
| Aug 20, 2026 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.61% | 171,700 |
| Aug 19, 2026 | 165.00 | 168.00 | 163.00 | 164.00 | 164.00 | - | 419,200 |
| Aug 18, 2026 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 618,200 |
| Aug 14, 2026 | 164.00 | 173.00 | 163.00 | 166.00 | 166.00 | 1.22% | 957,000 |
| Aug 13, 2026 | 165.00 | 168.00 | 164.00 | 164.00 | 164.00 | -0.61% | 89,400 |
| Aug 12, 2026 | 165.00 | 169.00 | 162.00 | 165.00 | 165.00 | - | 403,900 |
| Aug 11, 2026 | 164.00 | 167.00 | 162.00 | 165.00 | 165.00 | 0.61% | 471,100 |
| Aug 10, 2026 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | - | 623,500 |
| Aug 7, 2026 | 163.00 | 171.00 | 162.00 | 164.00 | 164.00 | 0.61% | 849,100 |
| Aug 6, 2026 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | -0.61% | 430,500 |
| Aug 5, 2026 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | 602,800 |
| Aug 4, 2026 | 162.00 | 164.00 | 160.00 | 164.00 | 164.00 | 1.23% | 826,800 |
| Aug 3, 2026 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 378,400 |
| Jul 31, 2026 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 0.62% | 501,800 |
| Jul 30, 2026 | 163.00 | 169.00 | 160.00 | 162.00 | 162.00 | -2.41% | 2,414,400 |
| Jul 29, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.78% | 405,000 |
| Jul 28, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 259,700 |
| Jul 27, 2026 | 171.00 | 172.00 | 165.00 | 168.00 | 168.00 | -1.75% | 2,355,400 |
| Jul 24, 2026 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 1.18% | 962,700 |
| Jul 23, 2026 | 171.00 | 173.00 | 169.00 | 169.00 | 169.00 | -0.59% | 276,000 |
| Jul 22, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -1.16% | 84,500 |
| Jul 21, 2026 | 171.00 | 175.00 | 169.00 | 172.00 | 172.00 | 0.58% | 378,000 |
| Jul 20, 2026 | 169.00 | 180.00 | 168.00 | 171.00 | 171.00 | 1.18% | 259,300 |
| Jul 17, 2026 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 0.60% | 370,100 |
| Jul 16, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 577,400 |
| Jul 15, 2026 | 170.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.18% | 339,900 |
| Jul 14, 2026 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | - | 793,400 |
| Jul 13, 2026 | 174.00 | 175.00 | 168.00 | 170.00 | 170.00 | -1.16% | 263,500 |