PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 670.00
+5.00 (0.75%)
Sep 8, 2025, 4:12 PM WIB
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | - | 168,500 |
| Sep 3, 2025 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 0.75% | 972,700 |
| Sep 2, 2025 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | -1.48% | 1,420,500 |
| Sep 1, 2025 | 665.00 | 675.00 | 650.00 | 675.00 | 675.00 | - | 1,199,400 |
| Aug 29, 2025 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | -0.74% | 2,004,800 |
| Aug 28, 2025 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.74% | 775,400 |
| Aug 27, 2025 | 685.00 | 690.00 | 670.00 | 675.00 | 675.00 | -1.46% | 1,275,600 |
| Aug 26, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 543,000 |
| Aug 25, 2025 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2.24% | 1,595,300 |
| Aug 22, 2025 | 665.00 | 680.00 | 660.00 | 670.00 | 670.00 | 1.52% | 2,177,900 |
| Aug 21, 2025 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | -0.75% | 651,500 |
| Aug 20, 2025 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1.53% | 594,600 |
| Aug 19, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.77% | 1,105,500 |
| Aug 15, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 719,300 |
| Aug 14, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 773,800 |
| Aug 13, 2025 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 596,500 |
| Aug 12, 2025 | 655.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 364,800 |
| Aug 11, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 181,600 |
| Aug 8, 2025 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | -1.50% | 1,367,100 |
| Aug 7, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | - | 354,500 |
| Aug 6, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 0.76% | 730,700 |
| Aug 5, 2025 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 650,000 |
| Aug 4, 2025 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 0.77% | 1,183,600 |
| Aug 1, 2025 | 650.00 | 665.00 | 645.00 | 650.00 | 650.00 | 0.78% | 1,339,200 |
| Jul 31, 2025 | 695.00 | 695.00 | 635.00 | 645.00 | 645.00 | -7.86% | 2,461,200 |
| Jul 30, 2025 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | - | 364,900 |
| Jul 29, 2025 | 685.00 | 710.00 | 685.00 | 700.00 | 700.00 | 2.19% | 896,500 |
| Jul 28, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | -0.72% | 489,100 |
| Jul 25, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.47% | 357,600 |
| Jul 24, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 2.26% | 318,700 |
| Jul 23, 2025 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | - | 347,700 |
| Jul 22, 2025 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | - | 158,300 |
| Jul 21, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 0.76% | 211,100 |
| Jul 18, 2025 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.75% | 76,100 |
| Jul 17, 2025 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | - | 150,400 |
| Jul 16, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1.53% | 262,300 |
| Jul 15, 2025 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | -0.76% | 172,600 |
| Jul 14, 2025 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | - | 399,900 |
| Jul 11, 2025 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | - | 466,000 |
| Jul 10, 2025 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | - | 394,800 |
| Jul 9, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 99,800 |
| Jul 8, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 158,300 |
| Jul 7, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 302,000 |
| Jul 4, 2025 | 655.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 288,800 |
| Jul 3, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | - | 87,900 |
| Jul 2, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 0.76% | 241,900 |
| Jul 1, 2025 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | -0.76% | 82,600 |
| Jun 30, 2025 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | -0.75% | 219,000 |
| Jun 26, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1.53% | 380,900 |
| Jun 25, 2025 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 0.77% | 515,000 |