PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 605.00
+5.00 (0.83%)
Jul 31, 2026, 4:10 PM WIB
PT Surya Pertiwi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1.69% | 744,600 |
| Jul 29, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 402,400 |
| Jul 28, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 712,000 |
| Jul 27, 2026 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 414,900 |
| Jul 24, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 745,600 |
| Jul 23, 2026 | 600.00 | 615.00 | 590.00 | 605.00 | 605.00 | 0.83% | 1,508,100 |
| Jul 22, 2026 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 1,073,800 |
| Jul 21, 2026 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 314,400 |
| Jul 20, 2026 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 883,500 |
| Jul 17, 2026 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 0.85% | 906,800 |
| Jul 16, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 894,000 |
| Jul 15, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 783,800 |
| Jul 14, 2026 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 584,300 |
| Jul 13, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 583,100 |
| Jul 10, 2026 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 319,000 |
| Jul 9, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 2,593,700 |
| Jul 8, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 338,800 |
| Jul 7, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 0.88% | 478,200 |
| Jul 6, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 487,400 |
| Jul 3, 2026 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 180,700 |
| Jul 2, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 439,500 |
| Jul 1, 2026 | 555.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1.79% | 910,300 |
| Jun 30, 2026 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 786,000 |
| Jun 29, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 688,500 |
| Jun 26, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | - | 562,400 |
| Jun 25, 2026 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | - | 318,200 |
| Jun 24, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | - | 959,600 |
| Jun 23, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 391,900 |
| Jun 22, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 883,800 |
| Jun 19, 2026 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | -0.90% | 1,352,500 |
| 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 |