PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 166.00
-2.00 (-1.19%)
Sep 2, 2026, 1:32 PM WIB
PT Suparma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | - | -0.60% | 69,100 |
| 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 |
| 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 |