PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 150.00
+1.00 (0.67%)
Nov 5, 2026, 4:02 PM WIB
PT Suparma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 144.00 | 156.00 | 144.00 | 150.00 | 150.00 | 0.67% | 213,000 |
| Nov 4, 2026 | 152.00 | 153.00 | 146.00 | 149.00 | 149.00 | -3.25% | 60,500 |
| Nov 3, 2026 | 153.00 | 160.00 | 143.00 | 154.00 | 154.00 | 0.65% | 295,300 |
| Nov 2, 2026 | 144.00 | 158.00 | 141.00 | 153.00 | 153.00 | 6.25% | 217,200 |
| Oct 30, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.70% | 51,000 |
| Oct 29, 2026 | 159.00 | 159.00 | 144.00 | 148.00 | 148.00 | -3.90% | 89,500 |
| Oct 28, 2026 | 158.00 | 163.00 | 153.00 | 154.00 | 154.00 | -1.28% | 93,400 |
| Oct 27, 2026 | 157.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.27% | 458,100 |
| Oct 26, 2026 | 159.00 | 166.00 | 157.00 | 158.00 | 158.00 | - | 128,900 |
| Oct 23, 2026 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | -1.25% | 55,400 |
| Oct 22, 2026 | 159.00 | 165.00 | 157.00 | 160.00 | 160.00 | 0.63% | 578,100 |
| Oct 21, 2026 | 150.00 | 164.00 | 146.00 | 159.00 | 159.00 | 8.90% | 265,900 |
| Oct 20, 2026 | 140.00 | 158.00 | 138.00 | 146.00 | 146.00 | 4.29% | 70,800 |
| Oct 19, 2026 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | -5.41% | 751,600 |
| Oct 16, 2026 | 153.00 | 155.00 | 140.00 | 148.00 | 148.00 | -6.92% | 549,500 |
| Oct 15, 2026 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.24% | 51,600 |
| Oct 14, 2026 | 159.00 | 166.00 | 158.00 | 161.00 | 161.00 | 0.63% | 219,900 |
| Oct 13, 2026 | 161.00 | 165.00 | 158.00 | 160.00 | 160.00 | 1.27% | 214,000 |
| Oct 12, 2026 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.25% | 229,800 |
| Oct 9, 2026 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.84% | 397,100 |
| Oct 8, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | -1.21% | 73,100 |
| Oct 7, 2026 | 169.00 | 169.00 | 161.00 | 165.00 | 165.00 | - | 127,500 |
| Oct 6, 2026 | 162.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1.85% | 228,700 |
| Oct 5, 2026 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1.25% | 129,500 |
| Oct 2, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 100,100 |
| Oct 1, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 166,300 |
| Sep 30, 2026 | 160.00 | 166.00 | 160.00 | 162.00 | 162.00 | 1.25% | 209,300 |
| Sep 29, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -0.62% | 330,800 |
| Sep 28, 2026 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | -2.42% | 760,000 |
| Sep 25, 2026 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -1.79% | 1,102,600 |
| Sep 24, 2026 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | - | 88,100 |
| Sep 23, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 1.20% | 582,200 |
| Sep 22, 2026 | 170.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.78% | 673,500 |
| 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 |