PT Soraya Berjaya Indonesia Tbk (IDX:SPRE)
Indonesia · Delayed Price · Currency is IDR 77.00
-1.00 (-1.28%)
Jul 3, 2026, 2:49 PM WIB
IDX:SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 88.00 | 88.00 | 78.00 | 81.00 | - | -3.57% | 1,136,500 |
| Jul 1, 2026 | 81.00 | 86.00 | 75.00 | 84.00 | 84.00 | 3.70% | 3,028,700 |
| Jun 30, 2026 | 89.00 | 91.00 | 81.00 | 81.00 | 81.00 | -8.99% | 1,727,900 |
| Jun 29, 2026 | 86.00 | 90.00 | 80.00 | 89.00 | 89.00 | 4.71% | 2,518,400 |
| Jun 26, 2026 | 73.00 | 88.00 | 73.00 | 85.00 | 85.00 | 4.94% | 4,066,100 |
| Jun 25, 2026 | 76.00 | 83.00 | 71.00 | 81.00 | 81.00 | 6.58% | 2,535,900 |
| Jun 24, 2026 | 73.00 | 81.00 | 73.00 | 76.00 | 76.00 | -6.17% | 1,381,400 |
| Jun 23, 2026 | 80.00 | 83.00 | 77.00 | 81.00 | 81.00 | 2.53% | 1,307,400 |
| Jun 22, 2026 | 85.00 | 90.00 | 79.00 | 79.00 | 79.00 | -7.06% | 4,023,700 |
| Jun 19, 2026 | 76.00 | 91.00 | 76.00 | 85.00 | 85.00 | 1.19% | 3,383,300 |
| Jun 18, 2026 | 88.00 | 90.00 | 82.00 | 84.00 | 84.00 | -4.55% | 2,856,400 |
| Jun 17, 2026 | 72.00 | 88.00 | 72.00 | 88.00 | 88.00 | 10.00% | 2,497,600 |
| Jun 15, 2026 | 72.00 | 80.00 | 67.00 | 80.00 | 80.00 | 9.59% | 3,565,800 |
| Jun 12, 2026 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 4.29% | 2,811,800 |
| Jun 11, 2026 | 63.00 | 72.00 | 63.00 | 70.00 | 70.00 | 6.06% | 1,191,000 |
| Jun 10, 2026 | 68.00 | 72.00 | 65.00 | 66.00 | 66.00 | - | 4,401,600 |
| Jun 9, 2026 | 66.00 | 66.00 | 59.00 | 66.00 | 66.00 | 10.00% | 2,458,600 |
| Jun 8, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -7.69% | 2,498,200 |
| Jun 5, 2026 | 77.00 | 77.00 | 63.00 | 65.00 | 65.00 | -7.14% | 1,079,400 |
| Jun 4, 2026 | 70.00 | 74.00 | 67.00 | 70.00 | 70.00 | -5.41% | 2,079,500 |
| Jun 3, 2026 | 78.00 | 78.00 | 71.00 | 74.00 | 74.00 | -2.63% | 1,707,800 |
| Jun 2, 2026 | 68.00 | 77.00 | 68.00 | 76.00 | 76.00 | 1.33% | 3,357,200 |
| May 29, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 721,600 |
| May 26, 2026 | 72.00 | 76.00 | 71.00 | 74.00 | 74.00 | 2.78% | 1,194,600 |
| May 25, 2026 | 80.00 | 80.00 | 70.00 | 72.00 | 72.00 | -1.37% | 1,784,000 |
| May 22, 2026 | 77.00 | 77.00 | 64.00 | 73.00 | 73.00 | 4.29% | 4,040,800 |
| May 21, 2026 | 78.00 | 80.00 | 70.00 | 70.00 | 70.00 | -9.09% | 4,912,800 |
| May 20, 2026 | 77.00 | 82.00 | 76.00 | 77.00 | 77.00 | -1.28% | 1,823,800 |
| May 19, 2026 | 90.00 | 90.00 | 76.00 | 78.00 | 78.00 | -4.88% | 4,006,200 |
| May 18, 2026 | 84.00 | 89.00 | 80.00 | 82.00 | 82.00 | -1.20% | 3,060,800 |
| May 13, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 971,200 |
| May 12, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 1,651,100 |
| May 11, 2026 | 88.00 | 90.00 | 85.00 | 86.00 | 86.00 | -2.27% | 4,742,400 |
| May 8, 2026 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 1,700,000 |
| May 7, 2026 | 83.00 | 92.00 | 83.00 | 90.00 | 90.00 | - | 4,559,400 |
| May 6, 2026 | 92.00 | 92.00 | 85.00 | 90.00 | 90.00 | -2.17% | 1,795,200 |
| May 5, 2026 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 3,682,700 |
| May 4, 2026 | 83.00 | 93.00 | 83.00 | 90.00 | 90.00 | -2.17% | 2,299,900 |
| Apr 30, 2026 | 95.00 | 98.00 | 86.00 | 92.00 | 92.00 | -3.16% | 9,750,900 |
| Apr 29, 2026 | 94.00 | 99.00 | 91.00 | 95.00 | 95.00 | 2.15% | 4,527,500 |
| Apr 28, 2026 | 91.00 | 96.00 | 89.00 | 93.00 | 93.00 | 3.33% | 5,576,300 |
| Apr 27, 2026 | 93.00 | 95.00 | 85.00 | 90.00 | 90.00 | -3.23% | 6,044,800 |
| Apr 24, 2026 | 96.00 | 98.00 | 90.00 | 93.00 | 93.00 | -3.13% | 3,947,200 |
| Apr 23, 2026 | 101.00 | 102.00 | 91.00 | 96.00 | 96.00 | -4.00% | 4,955,200 |
| Apr 22, 2026 | 96.00 | 104.00 | 96.00 | 100.00 | 100.00 | 4.17% | 10,663,700 |
| Apr 21, 2026 | 88.00 | 105.00 | 88.00 | 96.00 | 96.00 | -1.03% | 7,735,500 |
| Apr 20, 2026 | 102.00 | 105.00 | 96.00 | 97.00 | 97.00 | -4.90% | 6,897,700 |
| Apr 17, 2026 | 96.00 | 111.00 | 96.00 | 102.00 | 102.00 | -3.77% | 7,378,700 |
| Apr 16, 2026 | 106.00 | 112.00 | 99.00 | 106.00 | 106.00 | 2.91% | 11,660,600 |
| Apr 15, 2026 | 97.00 | 106.00 | 97.00 | 103.00 | 103.00 | 6.19% | 16,705,100 |