PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 169.00
-1.00 (-0.59%)
Jul 23, 2026, 4:00 PM WIB
PT Suparma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 2.38% | 425,500 |
| Jul 9, 2026 | 190.00 | 190.00 | 166.00 | 168.00 | 168.00 | -1.62% | 3,936,500 |
| Jul 8, 2026 | 166.15 | 172.31 | 161.54 | 170.77 | 170.77 | 1.83% | 3,317,600 |
| Jul 7, 2026 | 164.62 | 169.23 | 163.08 | 167.69 | 167.69 | 2.83% | 1,268,930 |
| Jul 6, 2026 | 160.00 | 175.39 | 158.46 | 163.08 | 163.08 | 1.92% | 5,648,500 |
| Jul 3, 2026 | 160.00 | 161.54 | 158.46 | 160.00 | 160.00 | 0.97% | 813,670 |
| Jul 2, 2026 | 156.92 | 163.08 | 155.39 | 158.46 | 158.46 | 0.98% | 1,376,960 |
| Jul 1, 2026 | 160.00 | 160.00 | 150.00 | 156.92 | 156.92 | -0.97% | 496,210 |
| Jun 30, 2026 | 160.00 | 160.00 | 153.85 | 158.46 | 158.46 | 1.98% | 490,360 |
| Jun 29, 2026 | 156.92 | 158.46 | 155.39 | 155.39 | 155.38 | - | 97,760 |
| Jun 26, 2026 | 156.92 | 158.46 | 155.39 | 155.39 | 155.38 | -0.98% | 103,870 |
| Jun 25, 2026 | 153.85 | 160.00 | 153.85 | 156.92 | 156.92 | - | 300,300 |
| Jun 24, 2026 | 160.00 | 161.54 | 153.85 | 156.92 | 156.92 | -0.97% | 229,450 |
| Jun 23, 2026 | 158.46 | 160.00 | 156.92 | 158.46 | 158.46 | -0.96% | 228,540 |
| Jun 22, 2026 | 160.00 | 161.54 | 156.92 | 160.00 | 160.00 | - | 122,460 |
| Jun 19, 2026 | 158.46 | 160.00 | 156.92 | 160.00 | 160.00 | 1.96% | 67,730 |
| Jun 18, 2026 | 156.92 | 158.46 | 153.85 | 156.92 | 156.92 | - | 569,920 |
| Jun 17, 2026 | 158.46 | 161.54 | 153.85 | 156.92 | 156.92 | -1.92% | 216,450 |
| Jun 15, 2026 | 161.54 | 163.08 | 153.85 | 160.00 | 160.00 | 0.97% | 538,460 |
| Jun 12, 2026 | 152.31 | 161.54 | 152.31 | 158.46 | 158.46 | 3.52% | 235,040 |
| Jun 11, 2026 | 161.54 | 161.54 | 150.00 | 153.08 | 153.08 | 1.02% | 433,940 |
| Jun 10, 2026 | 150.00 | 152.31 | 149.23 | 151.54 | 151.54 | 1.55% | 246,220 |
| Jun 9, 2026 | 146.15 | 149.23 | 136.92 | 149.23 | 149.23 | 2.11% | 1,065,220 |
| Jun 8, 2026 | 148.46 | 148.46 | 142.31 | 146.15 | 146.15 | -3.06% | 560,430 |
| Jun 5, 2026 | 153.85 | 155.39 | 150.77 | 150.77 | 150.77 | -1.01% | 454,740 |
| Jun 4, 2026 | 153.85 | 158.46 | 149.23 | 152.31 | 152.31 | -1.00% | 907,400 |
| Jun 3, 2026 | 161.54 | 161.54 | 152.31 | 153.85 | 153.85 | -3.85% | 1,222,130 |
| Jun 2, 2026 | 160.00 | 161.54 | 158.46 | 160.00 | 160.00 | - | 492,700 |
| May 29, 2026 | 161.54 | 164.62 | 158.46 | 160.00 | 160.00 | -0.95% | 758,810 |
| May 26, 2026 | 167.69 | 167.69 | 161.54 | 161.54 | 161.54 | -0.94% | 805,090 |
| May 25, 2026 | 161.54 | 166.15 | 161.54 | 163.08 | 163.08 | 4.95% | 930,020 |
| May 22, 2026 | 158.46 | 158.46 | 152.31 | 155.39 | 155.38 | -1.94% | 297,440 |
| May 21, 2026 | 153.85 | 161.54 | 152.31 | 158.46 | 158.46 | 3.00% | 656,240 |
| May 20, 2026 | 158.46 | 160.00 | 153.85 | 153.85 | 153.85 | -2.91% | 923,260 |
| May 19, 2026 | 158.46 | 160.00 | 156.92 | 158.46 | 158.46 | -0.96% | 416,000 |
| May 18, 2026 | 163.08 | 163.08 | 156.92 | 160.00 | 160.00 | -0.95% | 544,180 |
| May 13, 2026 | 160.00 | 161.54 | 156.92 | 161.54 | 161.54 | -0.94% | 622,440 |
| May 12, 2026 | 163.08 | 163.08 | 160.00 | 163.08 | 163.08 | - | 593,320 |
| May 11, 2026 | 163.08 | 164.62 | 160.00 | 163.08 | 163.08 | - | 368,680 |
| May 8, 2026 | 163.08 | 163.08 | 160.00 | 163.08 | 163.08 | - | 561,860 |
| May 7, 2026 | 161.54 | 163.08 | 161.54 | 163.08 | 163.08 | - | 233,350 |
| May 6, 2026 | 161.54 | 163.08 | 160.00 | 163.08 | 163.08 | 1.92% | 433,550 |