PT Soraya Berjaya Indonesia Tbk (IDX:SPRE)
Indonesia · Delayed Price · Currency is IDR 92.00
0.00 (0.00%)
Sep 2, 2026, 1:40 PM WIB
IDX:SPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 1.10% | 1,781,400 |
| Aug 31, 2026 | 82.00 | 92.00 | 82.00 | 91.00 | 91.00 | 1.11% | 2,786,800 |
| Aug 28, 2026 | 86.00 | 92.00 | 86.00 | 90.00 | 90.00 | -1.10% | 3,115,800 |
| Aug 27, 2026 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 1.11% | 571,500 |
| Aug 26, 2026 | 87.00 | 91.00 | 79.00 | 90.00 | 90.00 | 3.45% | 2,886,500 |
| Aug 24, 2026 | 85.00 | 92.00 | 82.00 | 87.00 | 87.00 | -4.40% | 1,386,800 |
| Aug 21, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 591,100 |
| Aug 20, 2026 | 82.00 | 92.00 | 82.00 | 91.00 | 91.00 | - | 336,400 |
| Aug 19, 2026 | 93.00 | 95.00 | 89.00 | 91.00 | 91.00 | -2.15% | 886,900 |
| Aug 18, 2026 | 79.00 | 94.00 | 79.00 | 93.00 | 93.00 | 6.90% | 3,353,600 |
| Aug 14, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.16% | 364,900 |
| Aug 13, 2026 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | -3.37% | 362,900 |
| Aug 12, 2026 | 86.00 | 89.00 | 84.00 | 89.00 | 89.00 | 3.49% | 2,604,100 |
| Aug 11, 2026 | 79.00 | 90.00 | 79.00 | 86.00 | 86.00 | -1.15% | 1,313,700 |
| Aug 10, 2026 | 81.00 | 89.00 | 81.00 | 87.00 | 87.00 | -2.25% | 799,400 |
| Aug 7, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 701,700 |
| Aug 6, 2026 | 95.00 | 95.00 | 87.00 | 88.00 | 88.00 | - | 2,432,600 |
| Aug 5, 2026 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | -3.30% | 1,167,400 |
| Aug 4, 2026 | 84.00 | 94.00 | 84.00 | 91.00 | 91.00 | -2.15% | 491,300 |
| Aug 3, 2026 | 93.00 | 95.00 | 88.00 | 93.00 | 93.00 | - | 2,063,300 |
| Jul 31, 2026 | 88.00 | 93.00 | 86.00 | 93.00 | 93.00 | 9.41% | 5,226,500 |
| Jul 30, 2026 | 85.00 | 95.00 | 85.00 | 85.00 | 85.00 | -4.49% | 1,417,900 |
| Jul 29, 2026 | 80.00 | 96.00 | 80.00 | 89.00 | 89.00 | 1.14% | 1,434,400 |
| Jul 28, 2026 | 93.00 | 98.00 | 88.00 | 88.00 | 88.00 | -5.38% | 3,170,100 |
| Jul 27, 2026 | 99.00 | 99.00 | 84.00 | 93.00 | 93.00 | 3.33% | 5,014,800 |
| Jul 24, 2026 | 77.00 | 91.00 | 77.00 | 90.00 | 90.00 | 5.88% | 10,174,900 |
| Jul 23, 2026 | 81.00 | 85.00 | 80.00 | 85.00 | 85.00 | 3.66% | 2,494,600 |
| Jul 22, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 377,600 |
| Jul 21, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 2,586,500 |
| Jul 20, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | -1.19% | 519,300 |
| Jul 17, 2026 | 76.00 | 84.00 | 76.00 | 84.00 | 84.00 | 1.20% | 1,292,600 |
| Jul 16, 2026 | 76.00 | 85.00 | 76.00 | 83.00 | 83.00 | - | 1,983,000 |
| Jul 15, 2026 | 76.00 | 84.00 | 76.00 | 83.00 | 83.00 | 1.22% | 760,300 |
| Jul 14, 2026 | 74.00 | 84.00 | 74.00 | 82.00 | 82.00 | - | 1,154,000 |
| Jul 13, 2026 | 72.00 | 84.00 | 72.00 | 82.00 | 82.00 | 2.50% | 1,425,900 |
| Jul 10, 2026 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 2,257,500 |
| Jul 9, 2026 | 74.00 | 82.00 | 74.00 | 80.00 | 80.00 | -2.44% | 866,000 |
| Jul 8, 2026 | 71.00 | 82.00 | 71.00 | 82.00 | 82.00 | 5.13% | 1,800,700 |
| Jul 7, 2026 | 70.00 | 80.00 | 70.00 | 78.00 | 78.00 | 1.30% | 2,315,300 |
| Jul 6, 2026 | 79.00 | 83.00 | 72.00 | 77.00 | 77.00 | -2.53% | 1,566,500 |
| Jul 3, 2026 | 77.00 | 82.00 | 77.00 | 79.00 | 79.00 | 1.28% | 700,700 |
| Jul 2, 2026 | 88.00 | 88.00 | 77.00 | 78.00 | 78.00 | -7.14% | 1,356,600 |
| 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 |