PT Soraya Berjaya Indonesia Tbk (IDX:SPRE)
Indonesia · Delayed Price · Currency is IDR 78.00
-4.00 (-4.88%)
May 19, 2026, 4:06 PM WIB
IDX:SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 90.00 | 90.00 | 77.00 | 79.00 | - | -3.66% | 3,224,300 |
| 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 |
| Apr 14, 2026 | 95.00 | 97.00 | 88.00 | 97.00 | 97.00 | 8.99% | 8,827,500 |
| Apr 13, 2026 | 85.00 | 94.00 | 82.00 | 89.00 | 89.00 | 3.49% | 5,603,900 |
| Apr 10, 2026 | 90.00 | 90.00 | 80.00 | 86.00 | 86.00 | 3.61% | 5,114,100 |
| Apr 9, 2026 | 91.00 | 91.00 | 81.00 | 83.00 | 83.00 | - | 4,213,600 |
| Apr 8, 2026 | 85.00 | 85.00 | 77.00 | 83.00 | 83.00 | 6.41% | 3,408,900 |
| Apr 7, 2026 | 89.00 | 89.00 | 78.00 | 78.00 | 78.00 | -3.70% | 2,570,000 |
| Apr 6, 2026 | 88.00 | 88.00 | 78.00 | 81.00 | 81.00 | -4.71% | 5,204,300 |
| Apr 2, 2026 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -3.41% | 817,600 |
| Apr 1, 2026 | 95.00 | 95.00 | 85.00 | 88.00 | 88.00 | 1.15% | 1,191,200 |
| Mar 31, 2026 | 96.00 | 96.00 | 86.00 | 87.00 | 87.00 | -1.14% | 2,861,400 |
| Mar 30, 2026 | 96.00 | 96.00 | 84.00 | 88.00 | 88.00 | - | 1,981,600 |
| Mar 27, 2026 | 93.00 | 93.00 | 81.00 | 88.00 | 88.00 | 3.53% | 2,120,800 |
| Mar 26, 2026 | 90.00 | 96.00 | 82.00 | 85.00 | 85.00 | -5.56% | 5,890,900 |
| Mar 25, 2026 | 90.00 | 94.00 | 85.00 | 90.00 | 90.00 | 4.65% | 6,161,000 |
| Mar 17, 2026 | 91.00 | 92.00 | 83.00 | 86.00 | 86.00 | -5.49% | 6,484,900 |
| Mar 16, 2026 | 91.00 | 111.00 | 91.00 | 91.00 | 91.00 | -9.90% | 7,674,000 |
| Mar 13, 2026 | 101.00 | 101.00 | 93.00 | 101.00 | 101.00 | 9.78% | 15,963,600 |
| Mar 12, 2026 | 92.00 | 92.00 | 86.00 | 92.00 | 92.00 | 9.52% | 7,266,100 |
| Mar 11, 2026 | 77.00 | 84.00 | 74.00 | 84.00 | 84.00 | 9.09% | 5,527,400 |
| Mar 10, 2026 | 86.00 | 86.00 | 73.00 | 77.00 | 77.00 | -2.53% | 8,080,100 |
| Mar 9, 2026 | 95.00 | 95.00 | 79.00 | 79.00 | 79.00 | -9.20% | 8,957,500 |
| Mar 6, 2026 | 96.00 | 96.00 | 86.00 | 87.00 | 87.00 | -8.42% | 10,642,000 |
| Mar 5, 2026 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 3.26% | 5,141,800 |
| Mar 4, 2026 | 99.00 | 104.00 | 90.00 | 92.00 | 92.00 | -8.00% | 14,770,700 |
| Mar 3, 2026 | 101.00 | 110.00 | 91.00 | 100.00 | 100.00 | -0.99% | 8,389,000 |
| Mar 2, 2026 | 110.00 | 117.00 | 101.00 | 101.00 | 101.00 | -9.82% | 29,694,600 |
| Feb 27, 2026 | 125.00 | 126.00 | 111.00 | 112.00 | 112.00 | -2.61% | 24,433,600 |
| Feb 26, 2026 | 105.00 | 115.00 | 99.00 | 115.00 | 115.00 | 9.52% | 52,550,000 |