PT Soraya Berjaya Indonesia Tbk (IDX:SPRE)
Indonesia · Delayed Price · Currency is IDR 90.00
-9.00 (-9.09%)
Sep 29, 2025, 4:00 PM WIB
IDX:SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 108.00 | 108.00 | 90.00 | 90.00 | 90.00 | -9.09% | 19,431,200 |
| Sep 26, 2025 | 120.00 | 121.00 | 99.00 | 99.00 | 99.00 | -10.00% | 31,421,000 |
| Sep 25, 2025 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 10.00% | 11,574,600 |
| Sep 24, 2025 | 100.00 | 100.00 | 92.00 | 100.00 | 100.00 | 9.89% | 26,527,000 |
| Sep 23, 2025 | 91.00 | 91.00 | 86.00 | 91.00 | 91.00 | 9.64% | 21,008,700 |
| Sep 22, 2025 | 78.00 | 83.00 | 77.00 | 83.00 | 83.00 | 9.21% | 21,008,700 |
| Sep 19, 2025 | 74.00 | 80.00 | 73.00 | 76.00 | 76.00 | 4.11% | 36,480,800 |
| Sep 18, 2025 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 14,981,000 |
| Sep 17, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 7,116,400 |
| Sep 16, 2025 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 4,532,100 |
| Sep 15, 2025 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 8,528,100 |
| Sep 12, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 952,100 |
| Sep 11, 2025 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 7,348,100 |
| Sep 10, 2025 | 84.00 | 84.00 | 75.00 | 77.00 | 77.00 | - | 4,746,000 |
| Sep 9, 2025 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 1,274,400 |
| Sep 8, 2025 | 80.00 | 83.00 | 78.00 | 78.00 | 78.00 | -1.27% | 2,408,400 |
| Sep 4, 2025 | 85.00 | 85.00 | 78.00 | 79.00 | 79.00 | 1.28% | 11,582,400 |
| Sep 3, 2025 | 81.00 | 81.00 | 75.00 | 78.00 | 78.00 | - | 4,443,700 |
| Sep 2, 2025 | 80.00 | 81.00 | 75.00 | 78.00 | 78.00 | -2.50% | 14,517,500 |
| Sep 1, 2025 | 89.00 | 89.00 | 76.00 | 80.00 | 80.00 | -1.23% | 4,082,100 |
| Aug 29, 2025 | 84.00 | 84.00 | 77.00 | 81.00 | 81.00 | -3.57% | 16,819,200 |
| Aug 28, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 7,049,500 |
| Aug 27, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 4,824,900 |
| Aug 26, 2025 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 5,095,000 |
| Aug 25, 2025 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | 1.12% | 3,085,200 |
| Aug 22, 2025 | 93.00 | 93.00 | 86.00 | 89.00 | 89.00 | 2.30% | 3,010,300 |
| Aug 21, 2025 | 97.00 | 97.00 | 87.00 | 87.00 | 87.00 | -2.25% | 1,198,500 |
| Aug 20, 2025 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 1,079,300 |
| Aug 19, 2025 | 97.00 | 97.00 | 87.00 | 88.00 | 88.00 | -1.12% | 825,600 |
| Aug 15, 2025 | 91.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 1,029,700 |
| Aug 14, 2025 | 95.00 | 95.00 | 88.00 | 90.00 | 90.00 | -1.10% | 1,680,400 |
| Aug 13, 2025 | 95.00 | 95.00 | 89.00 | 91.00 | 91.00 | - | 865,400 |
| Aug 12, 2025 | 96.00 | 96.00 | 88.00 | 91.00 | 91.00 | 1.11% | 1,186,500 |
| Aug 11, 2025 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -1.10% | 700,500 |
| Aug 8, 2025 | 98.00 | 98.00 | 88.00 | 91.00 | 91.00 | -4.21% | 1,863,200 |
| Aug 7, 2025 | 102.00 | 102.00 | 90.00 | 95.00 | 95.00 | 2.15% | 1,804,900 |
| Aug 6, 2025 | 104.00 | 104.00 | 93.00 | 93.00 | 93.00 | -3.13% | 1,682,700 |
| Aug 5, 2025 | 97.00 | 105.00 | 91.00 | 96.00 | 96.00 | - | 2,407,500 |
| Aug 4, 2025 | 90.00 | 96.00 | 86.00 | 96.00 | 96.00 | 9.09% | 4,317,200 |
| Aug 1, 2025 | 89.00 | 89.00 | 81.00 | 88.00 | 88.00 | 4.76% | 3,544,100 |
| Jul 31, 2025 | 94.00 | 94.00 | 82.00 | 84.00 | 84.00 | -2.33% | 1,957,600 |
| Jul 30, 2025 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | -1.15% | 796,600 |
| Jul 29, 2025 | 85.00 | 90.00 | 82.00 | 87.00 | 87.00 | -2.25% | 2,836,100 |
| Jul 28, 2025 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | - | 1,523,800 |
| Jul 25, 2025 | 96.00 | 96.00 | 86.00 | 89.00 | 89.00 | 1.14% | 1,448,300 |
| Jul 24, 2025 | 94.00 | 94.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,231,600 |
| Jul 23, 2025 | 94.00 | 94.00 | 85.00 | 89.00 | 89.00 | 3.49% | 1,987,900 |
| Jul 22, 2025 | 93.00 | 93.00 | 85.00 | 86.00 | 86.00 | -2.27% | 1,404,200 |
| Jul 21, 2025 | 99.00 | 99.00 | 85.00 | 88.00 | 88.00 | -2.22% | 2,087,500 |
| Jul 18, 2025 | 93.00 | 98.00 | 90.00 | 90.00 | 90.00 | - | 7,805,700 |