PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 600.00
-10.00 (-1.64%)
May 6, 2026, 4:08 PM WIB
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 2,172,600 |
| May 5, 2026 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 0.83% | 2,293,200 |
| May 4, 2026 | 620.00 | 620.00 | 590.00 | 605.00 | 605.00 | -2.42% | 6,504,000 |
| Apr 30, 2026 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | -3.13% | 3,194,100 |
| Apr 29, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.78% | 650,100 |
| Apr 28, 2026 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.78% | 575,600 |
| Apr 27, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.78% | 807,300 |
| Apr 24, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 1,585,400 |
| Apr 23, 2026 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | -1.53% | 1,466,100 |
| Apr 22, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.77% | 572,600 |
| Apr 21, 2026 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 862,500 |
| Apr 20, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 1,741,500 |
| Apr 17, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | - | 224,600 |
| Apr 16, 2026 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | - | 1,111,000 |
| Apr 15, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.76% | 1,215,900 |
| 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 |