PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 660.00
-5.00 (-0.76%)
Apr 14, 2026, 4:06 PM WIB
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | - | 1,232,900 |
| Apr 13, 2026 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | - | 331,800 |
| Apr 10, 2026 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | - | 503,100 |
| Apr 9, 2026 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | - | 1,021,400 |
| Apr 8, 2026 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 0.76% | 590,700 |
| Apr 7, 2026 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.76% | 699,800 |
| Apr 6, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 254,700 |
| Apr 2, 2026 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | - | 1,030,700 |
| Apr 1, 2026 | 650.00 | 665.00 | 645.00 | 655.00 | 655.00 | 2.34% | 2,352,000 |
| Mar 31, 2026 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.78% | 1,818,200 |
| Mar 30, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 5,630,000 |
| Mar 27, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 6,550,200 |
| Mar 26, 2026 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 0.78% | 1,923,300 |
| Mar 25, 2026 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 0.79% | 2,134,500 |
| Mar 17, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 1,842,800 |
| Mar 16, 2026 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | - | 4,323,600 |
| Mar 13, 2026 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | -1.55% | 1,529,600 |
| Mar 12, 2026 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | - | 1,831,100 |
| Mar 11, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 506,300 |
| Mar 10, 2026 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 2.38% | 1,021,200 |
| Mar 9, 2026 | 650.00 | 650.00 | 620.00 | 630.00 | 630.00 | -3.08% | 3,614,200 |
| Mar 6, 2026 | 650.00 | 650.00 | 635.00 | 650.00 | 650.00 | - | 5,632,800 |
| Mar 5, 2026 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.78% | 1,339,200 |
| Mar 4, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 3,064,600 |
| Mar 3, 2026 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | -0.77% | 1,840,200 |
| Mar 2, 2026 | 645.00 | 655.00 | 640.00 | 650.00 | 650.00 | -0.76% | 4,812,500 |
| 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 |