PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 645.00
-5.00 (-0.77%)
Oct 31, 2025, 2:48 PM WIB
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 432,400 |
| Oct 29, 2025 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.78% | 944,800 |
| Oct 28, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 661,100 |
| Oct 27, 2025 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 1,300,600 |
| Oct 24, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 791,200 |
| Oct 23, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 1,023,300 |
| Oct 22, 2025 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | - | 879,200 |
| Oct 21, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 1,170,800 |
| Oct 20, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 0.79% | 692,600 |
| Oct 17, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -0.78% | 467,500 |
| Oct 16, 2025 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | - | 451,700 |
| Oct 15, 2025 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | - | 832,700 |
| Oct 14, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | -0.78% | 746,800 |
| Oct 13, 2025 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 0.78% | 460,000 |
| Oct 10, 2025 | 645.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 484,600 |
| Oct 9, 2025 | 630.00 | 645.00 | 630.00 | 640.00 | 640.00 | 1.59% | 602,700 |
| Oct 8, 2025 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | -3.82% | 5,498,200 |
| Oct 7, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 1,362,300 |
| Oct 6, 2025 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | -0.76% | 1,227,100 |
| Oct 3, 2025 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | - | 1,726,600 |
| Oct 2, 2025 | 655.00 | 665.00 | 655.00 | 660.00 | 660.00 | 0.76% | 547,700 |
| Oct 1, 2025 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 0.77% | 1,512,100 |
| Sep 30, 2025 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 746,600 |
| Sep 29, 2025 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | - | 455,300 |
| Sep 26, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 818,900 |
| Sep 25, 2025 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | -0.75% | 1,319,000 |
| Sep 24, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 0.76% | 706,000 |
| Sep 23, 2025 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | -0.75% | 1,303,100 |
| Sep 22, 2025 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | -0.75% | 839,900 |
| Sep 19, 2025 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | - | 748,400 |
| Sep 18, 2025 | 670.00 | 675.00 | 655.00 | 670.00 | 670.00 | - | 891,800 |
| Sep 17, 2025 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.74% | 149,300 |
| Sep 16, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 711,500 |
| Sep 15, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.74% | 664,800 |
| Sep 12, 2025 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 199,500 |
| Sep 11, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 211,800 |
| Sep 10, 2025 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 433,600 |
| Sep 9, 2025 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | - | 531,000 |
| Sep 8, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | - | 1,267,100 |
| Sep 4, 2025 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | - | 220,500 |
| 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 |