PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 159.00
+1.00 (0.63%)
Oct 13, 2026, 10:38 AM WIB
PT Suparma Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 161.00 | 165.00 | 158.00 | 159.00 | 159.00 | 0.63% | 67,000 |
| 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 |
| 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 |