PT Suparma Tbk (IDX:SPMA)
Indonesia · Delayed Price · Currency is IDR 202.00
-4.00 (-1.94%)
May 22, 2026, 4:00 PM WIB
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | -1.94% | 228,800 |
| May 21, 2026 | 200.00 | 210.00 | 198.00 | 206.00 | 206.00 | 3.00% | 504,800 |
| May 20, 2026 | 206.00 | 208.00 | 200.00 | 200.00 | 200.00 | -2.91% | 710,200 |
| May 19, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 320,000 |
| May 18, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -0.95% | 418,600 |
| May 13, 2026 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | -0.94% | 478,800 |
| May 12, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 456,400 |
| May 11, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 283,600 |
| May 8, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 432,200 |
| May 7, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 179,500 |
| May 6, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 333,500 |
| May 5, 2026 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | 259,000 |
| May 4, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 140,400 |
| Apr 30, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | - | 406,600 |
| 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% | 674,400 |
| 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 |