PT Super Bank Indonesia Tbk (IDX:SUPA)
Indonesia · Delayed Price · Currency is IDR 490.00
+10.00 (2.08%)
At close: Oct 9, 2026
IDX:SUPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 482.00 | 490.00 | 474.00 | 490.00 | 490.00 | 2.08% | 8,917,800 |
| Oct 8, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 5,096,200 |
| Oct 7, 2026 | 490.00 | 490.00 | 484.00 | 490.00 | 490.00 | - | 6,038,300 |
| Oct 6, 2026 | 490.00 | 494.00 | 484.00 | 490.00 | 490.00 | - | 10,300,900 |
| Oct 5, 2026 | 486.00 | 490.00 | 482.00 | 490.00 | 490.00 | - | 6,371,600 |
| Oct 2, 2026 | 488.00 | 490.00 | 478.00 | 490.00 | 490.00 | - | 9,570,000 |
| Oct 1, 2026 | 498.00 | 498.00 | 482.00 | 490.00 | 490.00 | -1.21% | 7,974,100 |
| Sep 30, 2026 | 490.00 | 500.00 | 480.00 | 496.00 | 496.00 | 1.22% | 12,189,200 |
| Sep 29, 2026 | 482.00 | 492.00 | 464.00 | 490.00 | 490.00 | 0.82% | 13,885,600 |
| Sep 28, 2026 | 505.00 | 510.00 | 484.00 | 486.00 | 486.00 | -2.80% | 8,617,600 |
| Sep 25, 2026 | 486.00 | 510.00 | 482.00 | 500.00 | 500.00 | 2.04% | 12,932,900 |
| Sep 24, 2026 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.81% | 12,563,700 |
| Sep 23, 2026 | 492.00 | 494.00 | 478.00 | 494.00 | 494.00 | 0.82% | 9,131,900 |
| Sep 22, 2026 | 490.00 | 492.00 | 452.00 | 490.00 | 490.00 | - | 36,032,100 |
| Sep 21, 2026 | 496.00 | 498.00 | 490.00 | 490.00 | 490.00 | -2.00% | 11,371,900 |
| Sep 18, 2026 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | -0.99% | 9,692,700 |
| Sep 17, 2026 | 498.00 | 510.00 | 490.00 | 505.00 | 505.00 | 1.41% | 21,476,900 |
| Sep 16, 2026 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | - | 8,126,000 |
| Sep 15, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.39% | 6,952,600 |
| Sep 14, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 12,557,000 |
| Sep 11, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 11,903,900 |
| Sep 10, 2026 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.86% | 10,065,100 |
| Sep 9, 2026 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1.94% | 14,085,000 |
| Sep 8, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 7,025,800 |
| Sep 7, 2026 | 515.00 | 530.00 | 510.00 | 520.00 | 520.00 | 0.97% | 15,734,100 |
| Sep 4, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -2.83% | 14,243,200 |
| Sep 3, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -1.85% | 15,314,400 |
| Sep 2, 2026 | 525.00 | 550.00 | 525.00 | 540.00 | 540.00 | 2.86% | 25,442,000 |
| Sep 1, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 18,921,900 |
| Aug 31, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 5,865,900 |
| Aug 28, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 12,207,000 |
| Aug 27, 2026 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1.96% | 11,278,800 |
| Aug 26, 2026 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.86% | 15,202,100 |
| Aug 24, 2026 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | -3.67% | 12,420,700 |
| Aug 21, 2026 | 555.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 8,562,600 |
| Aug 20, 2026 | 535.00 | 560.00 | 530.00 | 550.00 | 550.00 | 3.77% | 24,520,800 |
| Aug 19, 2026 | 525.00 | 535.00 | 515.00 | 530.00 | 530.00 | 0.95% | 11,358,000 |
| Aug 18, 2026 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 12,993,100 |
| Aug 14, 2026 | 530.00 | 540.00 | 515.00 | 535.00 | 535.00 | -0.93% | 26,060,900 |
| Aug 13, 2026 | 570.00 | 575.00 | 530.00 | 540.00 | 540.00 | -5.26% | 68,312,200 |
| Aug 12, 2026 | 580.00 | 595.00 | 550.00 | 570.00 | 570.00 | -3.39% | 51,070,300 |
| Aug 11, 2026 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | - | 23,457,100 |
| Aug 10, 2026 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | - | 20,810,300 |
| Aug 7, 2026 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 14,908,500 |
| Aug 6, 2026 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 23,771,100 |
| Aug 5, 2026 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 10,084,900 |
| Aug 4, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 14,920,400 |
| Aug 3, 2026 | 615.00 | 620.00 | 595.00 | 600.00 | 600.00 | -0.83% | 10,101,400 |
| Jul 31, 2026 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | -0.82% | 7,215,100 |
| Jul 30, 2026 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 3.39% | 8,128,100 |