PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 550.00
-5.00 (-0.90%)
Jun 19, 2026, 2:00 PM WIB
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 555.00 | 560.00 | 545.00 | 550.00 | - | -0.90% | 1,195,100 |
| Jun 18, 2026 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 734,000 |
| Jun 17, 2026 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 3.67% | 2,312,000 |
| Jun 15, 2026 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 2,040,400 |
| Jun 12, 2026 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 1,037,900 |
| Jun 11, 2026 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 2,440,600 |
| Jun 10, 2026 | 565.00 | 575.00 | 560.00 | 570.00 | 535.00 | 0.88% | 4,747,200 |
| Jun 9, 2026 | 550.00 | 565.00 | 540.00 | 565.00 | 530.31 | 3.67% | 1,340,100 |
| Jun 8, 2026 | 565.00 | 565.00 | 545.00 | 545.00 | 511.54 | -2.68% | 2,241,100 |
| Jun 5, 2026 | 575.00 | 575.00 | 555.00 | 560.00 | 525.61 | -1.75% | 1,795,100 |
| Jun 4, 2026 | 560.00 | 580.00 | 550.00 | 570.00 | 535.00 | 0.88% | 2,064,800 |
| Jun 3, 2026 | 580.00 | 585.00 | 560.00 | 565.00 | 530.31 | -1.74% | 1,740,300 |
| Jun 2, 2026 | 570.00 | 585.00 | 570.00 | 575.00 | 539.69 | 0.88% | 2,464,200 |
| May 29, 2026 | 555.00 | 580.00 | 550.00 | 570.00 | 535.00 | 2.70% | 2,008,100 |
| May 26, 2026 | 555.00 | 555.00 | 550.00 | 555.00 | 520.92 | - | 1,071,400 |
| May 25, 2026 | 555.00 | 555.00 | 550.00 | 555.00 | 520.92 | - | 4,181,100 |
| May 22, 2026 | 550.00 | 555.00 | 530.00 | 555.00 | 520.92 | 0.91% | 1,610,900 |
| May 21, 2026 | 555.00 | 560.00 | 550.00 | 550.00 | 516.23 | -0.90% | 588,600 |
| May 20, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 520.92 | -0.89% | 2,187,600 |
| May 19, 2026 | 565.00 | 565.00 | 545.00 | 560.00 | 525.61 | -0.88% | 1,708,900 |
| May 18, 2026 | 590.00 | 590.00 | 555.00 | 565.00 | 530.31 | -4.24% | 6,025,800 |
| May 13, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 553.77 | -0.84% | 1,023,800 |
| May 12, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 558.46 | - | 1,828,600 |
| May 11, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 558.46 | - | 511,000 |
| May 8, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 558.46 | - | 2,252,200 |
| May 7, 2026 | 605.00 | 605.00 | 595.00 | 595.00 | 558.46 | -0.83% | 2,309,900 |
| May 6, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 563.16 | -1.64% | 2,172,600 |
| May 5, 2026 | 605.00 | 620.00 | 600.00 | 610.00 | 572.54 | 0.83% | 2,293,200 |
| May 4, 2026 | 620.00 | 620.00 | 590.00 | 605.00 | 567.85 | -2.42% | 6,504,000 |
| Apr 30, 2026 | 645.00 | 645.00 | 620.00 | 620.00 | 581.93 | -3.12% | 3,194,100 |
| Apr 29, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 600.70 | -0.78% | 650,100 |
| Apr 28, 2026 | 640.00 | 645.00 | 640.00 | 645.00 | 605.39 | 0.78% | 575,600 |
| Apr 27, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 600.70 | -0.78% | 807,300 |
| Apr 24, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 605.39 | - | 1,585,400 |
| Apr 23, 2026 | 650.00 | 655.00 | 645.00 | 645.00 | 605.39 | -1.53% | 1,466,100 |
| Apr 22, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 614.78 | 0.77% | 572,600 |
| Apr 21, 2026 | 650.00 | 655.00 | 645.00 | 650.00 | 610.09 | - | 862,500 |
| Apr 20, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 610.09 | -0.76% | 1,741,500 |
| Apr 17, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 614.78 | - | 224,600 |
| Apr 16, 2026 | 655.00 | 655.00 | 650.00 | 655.00 | 614.78 | - | 1,292,800 |
| Apr 15, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 614.78 | -0.76% | 1,215,900 |
| Apr 14, 2026 | 660.00 | 665.00 | 655.00 | 660.00 | 619.47 | - | 1,233,900 |
| Apr 13, 2026 | 660.00 | 660.00 | 655.00 | 660.00 | 619.47 | - | 331,800 |
| Apr 10, 2026 | 660.00 | 665.00 | 655.00 | 660.00 | 619.47 | - | 503,100 |
| Apr 9, 2026 | 660.00 | 665.00 | 650.00 | 660.00 | 619.47 | - | 1,021,500 |
| Apr 8, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 619.47 | 0.76% | 590,700 |
| Apr 7, 2026 | 660.00 | 660.00 | 650.00 | 655.00 | 614.78 | -0.76% | 699,800 |
| Apr 6, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 619.47 | 0.76% | 254,700 |
| Apr 2, 2026 | 665.00 | 665.00 | 650.00 | 655.00 | 614.78 | - | 1,030,700 |
| Apr 1, 2026 | 650.00 | 665.00 | 645.00 | 655.00 | 614.78 | 2.34% | 2,352,000 |