PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia · Delayed Price · Currency is IDR 600.00
-15.00 (-2.44%)
Sep 11, 2026, 4:00 PM WIB
PT Surya Pertiwi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | - | 141,900 |
| Aug 18, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 220,800 |
| Aug 14, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 165,900 |
| Aug 13, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 319,700 |
| Aug 12, 2026 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | - | 592,700 |
| Aug 11, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 272,100 |
| Aug 10, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 294,600 |
| Aug 7, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 279,200 |
| Aug 6, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 300,200 |
| Aug 5, 2026 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 1,168,100 |
| Aug 4, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 782,000 |
| Aug 3, 2026 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 638,900 |
| Jul 31, 2026 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 755,800 |
| 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 |