PT Soraya Berjaya Indonesia Tbk (IDX:SPRE)
Indonesia · Delayed Price · Currency is IDR 90.00
+1.00 (1.12%)
Oct 9, 2026, 4:04 PM WIB
IDX:SPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 1,138,000 |
| Oct 8, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 1,264,800 |
| Oct 7, 2026 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 6,164,200 |
| Oct 6, 2026 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | -1.09% | 1,765,500 |
| Oct 5, 2026 | 85.00 | 93.00 | 85.00 | 92.00 | 92.00 | - | 2,135,400 |
| Oct 2, 2026 | 83.00 | 94.00 | 83.00 | 92.00 | 92.00 | 4.55% | 1,164,400 |
| Oct 1, 2026 | 80.00 | 95.00 | 80.00 | 88.00 | 88.00 | - | 4,376,500 |
| Sep 30, 2026 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | - | 1,074,600 |
| Sep 29, 2026 | 84.00 | 94.00 | 84.00 | 88.00 | 88.00 | -4.35% | 2,123,200 |
| Sep 28, 2026 | 91.00 | 95.00 | 87.00 | 92.00 | 92.00 | 2.22% | 6,684,300 |
| Sep 25, 2026 | 94.00 | 97.00 | 89.00 | 90.00 | 90.00 | -4.26% | 3,931,500 |
| Sep 24, 2026 | 86.00 | 96.00 | 86.00 | 94.00 | 94.00 | 3.30% | 5,800,600 |
| Sep 23, 2026 | 84.00 | 95.00 | 84.00 | 91.00 | 91.00 | -2.15% | 3,311,700 |
| Sep 22, 2026 | 97.00 | 99.00 | 89.00 | 93.00 | 93.00 | -4.12% | 7,605,400 |
| Sep 21, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | -1.02% | 3,931,100 |
| Sep 18, 2026 | 104.00 | 108.00 | 96.00 | 98.00 | 98.00 | -5.77% | 10,125,000 |
| Sep 17, 2026 | 92.00 | 105.00 | 92.00 | 104.00 | 104.00 | 8.33% | 4,289,700 |
| Sep 16, 2026 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 2.13% | 1,403,800 |
| Sep 15, 2026 | 87.00 | 102.00 | 87.00 | 94.00 | 94.00 | -2.08% | 5,207,000 |
| Sep 14, 2026 | 91.00 | 103.00 | 91.00 | 96.00 | 96.00 | -4.95% | 2,791,600 |
| Sep 11, 2026 | 101.00 | 104.00 | 98.00 | 101.00 | 101.00 | - | 1,770,500 |
| Sep 10, 2026 | 101.00 | 108.00 | 100.00 | 101.00 | 101.00 | -0.98% | 8,269,600 |
| Sep 9, 2026 | 94.00 | 108.00 | 94.00 | 102.00 | 102.00 | 3.03% | 22,087,100 |
| Sep 8, 2026 | 90.00 | 99.00 | 87.00 | 99.00 | 99.00 | 10.00% | 17,531,200 |
| Sep 7, 2026 | 95.00 | 95.00 | 87.00 | 90.00 | 90.00 | -2.17% | 4,110,200 |
| Sep 4, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 1,442,600 |
| Sep 3, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 2,993,500 |
| Sep 2, 2026 | 86.00 | 94.00 | 86.00 | 92.00 | 92.00 | - | 2,588,700 |
| 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 |