PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 595.00
-5.00 (-0.83%)
Oct 29, 2026, 4:00 PM WIB
PT Surya Pertiwi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 433,100 |
| Oct 28, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 1,022,000 |
| Oct 27, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 693,900 |
| Oct 26, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 1,368,600 |
| Oct 23, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | - | 1,740,600 |
| Oct 22, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 1,707,500 |
| Oct 21, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,976,200 |
| Oct 20, 2026 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 2.56% | 2,308,300 |
| Oct 19, 2026 | 580.00 | 585.00 | 550.00 | 585.00 | 585.00 | 0.86% | 3,724,400 |
| Oct 16, 2026 | 585.00 | 600.00 | 520.00 | 580.00 | 580.00 | -4.92% | 3,680,100 |
| Oct 15, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 1,395,500 |
| Oct 14, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.83% | 89,800 |
| Oct 13, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 529,800 |
| Oct 12, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 806,800 |
| Oct 9, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 694,200 |
| Oct 8, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | - | 267,800 |
| Oct 7, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 689,100 |
| Oct 6, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 895,100 |
| Oct 5, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,021,900 |
| Oct 2, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 409,500 |
| Oct 1, 2026 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | - | 667,400 |
| Sep 30, 2026 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | - | 1,036,300 |
| Sep 29, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 269,700 |
| Sep 28, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 660,100 |
| Sep 25, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 201,600 |
| Sep 24, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 492,400 |
| Sep 23, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 399,100 |
| Sep 22, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 617,600 |
| Sep 21, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 497,800 |
| Sep 18, 2026 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.83% | 532,800 |
| Sep 17, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 376,200 |
| Sep 16, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 473,000 |
| Sep 15, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 472,400 |
| Sep 14, 2026 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.83% | 795,600 |
| Sep 11, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -2.44% | 1,821,800 |
| Sep 10, 2026 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | - | 634,200 |
| Sep 9, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 725,900 |
| Sep 8, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 564,800 |
| Sep 7, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 953,600 |
| Sep 4, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 321,300 |
| Sep 3, 2026 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 1,010,100 |
| Sep 2, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 729,400 |
| Sep 1, 2026 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 378,700 |
| Aug 31, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 591,700 |
| Aug 28, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 156,300 |
| Aug 27, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 508,300 |
| Aug 26, 2026 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | -1.61% | 474,400 |
| Aug 24, 2026 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1.64% | 1,642,900 |
| Aug 21, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 543,000 |
| Aug 20, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 502,500 |