PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 655.00
+5.00 (0.77%)
At close: Feb 27, 2026
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 0.77% | 934,300 |
| Feb 26, 2026 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 253,000 |
| Feb 25, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.77% | 404,000 |
| Feb 24, 2026 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 1,509,900 |
| Feb 23, 2026 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 1,448,800 |
| Feb 20, 2026 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | - | 3,242,000 |
| Feb 19, 2026 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 334,900 |
| Feb 18, 2026 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 0.78% | 506,100 |
| Feb 13, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 757,900 |
| Feb 12, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 555,200 |
| Feb 11, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 568,400 |
| Feb 10, 2026 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | - | 756,800 |
| Feb 9, 2026 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 2,561,800 |
| Feb 6, 2026 | 645.00 | 645.00 | 635.00 | 640.00 | 640.00 | -0.78% | 863,400 |
| Feb 5, 2026 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 943,200 |
| Feb 4, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 603,800 |
| Feb 3, 2026 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.79% | 755,700 |
| Feb 2, 2026 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | -0.78% | 4,704,800 |
| Jan 30, 2026 | 635.00 | 645.00 | 635.00 | 640.00 | 640.00 | 0.79% | 614,500 |
| Jan 29, 2026 | 640.00 | 645.00 | 610.00 | 635.00 | 635.00 | -0.78% | 3,790,900 |
| Jan 28, 2026 | 640.00 | 645.00 | 620.00 | 640.00 | 640.00 | - | 4,575,000 |
| Jan 27, 2026 | 645.00 | 645.00 | 635.00 | 640.00 | 640.00 | -0.78% | 2,027,600 |
| Jan 26, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 1,557,400 |
| Jan 23, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 1,483,900 |
| Jan 22, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.78% | 1,658,300 |
| Jan 21, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 679,300 |
| Jan 20, 2026 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | - | 551,400 |
| Jan 19, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.78% | 1,480,800 |
| Jan 15, 2026 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 0.78% | 541,700 |
| Jan 14, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 1,067,300 |
| Jan 13, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 0.79% | 739,300 |
| Jan 12, 2026 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | -1.55% | 1,807,800 |
| Jan 9, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 320,600 |
| Jan 8, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 561,600 |
| Jan 7, 2026 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.78% | 1,055,100 |
| Jan 6, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | - | 618,700 |
| Jan 5, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 591,600 |
| Jan 2, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 966,100 |
| Dec 30, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 0.78% | 889,000 |
| Dec 29, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 439,400 |
| Dec 24, 2025 | 645.00 | 655.00 | 640.00 | 650.00 | 650.00 | 0.78% | 358,500 |
| Dec 23, 2025 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 538,700 |
| Dec 22, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 0.79% | 489,300 |
| Dec 19, 2025 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.78% | 430,900 |
| Dec 18, 2025 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.79% | 213,600 |
| Dec 17, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 563,200 |
| Dec 16, 2025 | 645.00 | 645.00 | 625.00 | 635.00 | 635.00 | -0.78% | 2,013,100 |
| Dec 15, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 383,500 |
| Dec 12, 2025 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | - | 1,337,500 |
| Dec 11, 2025 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | -1.54% | 1,019,100 |