PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 210.00
-6.00 (-2.78%)
Apr 29, 2026, 4:09 PM WIB
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | -2.78% | 1,434,300 |
| Apr 28, 2026 | 220.00 | 222.00 | 206.00 | 216.00 | 216.00 | -0.92% | 773,200 |
| Apr 27, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 2.83% | 56,700 |
| Apr 24, 2026 | 224.00 | 226.00 | 212.00 | 212.00 | 212.00 | -5.36% | 480,300 |
| Apr 23, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 1,204,100 |
| Apr 22, 2026 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 0.91% | 482,200 |
| Apr 21, 2026 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 336,100 |
| Apr 20, 2026 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | -0.88% | 313,000 |
| Apr 17, 2026 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 219,400 |
| Apr 16, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 329,500 |
| Apr 15, 2026 | 224.00 | 230.00 | 220.00 | 222.00 | 222.00 | - | 370,300 |
| Apr 14, 2026 | 220.00 | 230.00 | 218.00 | 222.00 | 222.00 | 0.91% | 376,200 |
| Apr 13, 2026 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 173,000 |
| Apr 10, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 239,600 |
| Apr 9, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 134,000 |
| Apr 8, 2026 | 212.00 | 228.00 | 208.00 | 218.00 | 218.00 | 5.83% | 791,200 |
| Apr 7, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 200,800 |
| Apr 6, 2026 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 213,300 |
| Apr 2, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 214,300 |
| Apr 1, 2026 | 208.00 | 220.00 | 206.00 | 212.00 | 212.00 | 1.92% | 1,583,800 |
| Mar 31, 2026 | 214.00 | 214.00 | 202.00 | 208.00 | 208.00 | -0.95% | 306,100 |
| Mar 30, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | - | 153,500 |
| Mar 27, 2026 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 87,100 |
| Mar 26, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 117,000 |
| Mar 25, 2026 | 202.00 | 218.00 | 202.00 | 214.00 | 214.00 | 3.88% | 681,300 |
| Mar 17, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 544,400 |
| Mar 16, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 673,900 |
| Mar 13, 2026 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | -2.80% | 166,400 |
| Mar 12, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 85,900 |
| Mar 11, 2026 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 0.94% | 105,300 |
| Mar 10, 2026 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | -0.93% | 235,100 |
| Mar 9, 2026 | 216.00 | 220.00 | 204.00 | 214.00 | 214.00 | -0.93% | 249,500 |
| Mar 6, 2026 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | - | 119,500 |
| Mar 5, 2026 | 212.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 469,300 |
| Mar 4, 2026 | 228.00 | 228.00 | 202.00 | 214.00 | 214.00 | -6.14% | 1,373,600 |
| Mar 3, 2026 | 224.00 | 236.00 | 218.00 | 228.00 | 228.00 | 1.79% | 419,400 |
| Mar 2, 2026 | 224.00 | 230.00 | 218.00 | 224.00 | 224.00 | -1.75% | 981,000 |
| Feb 27, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 181,400 |
| 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 |