PT Super Bank Indonesia Tbk (IDX:SUPA)
Indonesia · Delayed Price · Currency is IDR 320.00
-4.00 (-1.23%)
At close: Oct 30, 2026
IDX:SUPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 320.00 | 338.00 | 302.00 | 320.00 | 320.00 | -1.23% | 21,014,800 |
| Oct 29, 2026 | 356.00 | 356.00 | 324.00 | 324.00 | 324.00 | -6.90% | 7,415,600 |
| Oct 28, 2026 | 338.00 | 348.00 | 326.00 | 348.00 | 348.00 | 2.96% | 9,223,100 |
| Oct 27, 2026 | 356.00 | 360.00 | 332.00 | 338.00 | 338.00 | -5.06% | 19,591,100 |
| Oct 26, 2026 | 362.00 | 364.00 | 348.00 | 356.00 | 356.00 | -1.11% | 9,942,600 |
| Oct 23, 2026 | 350.00 | 362.00 | 344.00 | 360.00 | 360.00 | 3.45% | 12,777,800 |
| Oct 22, 2026 | 340.00 | 370.00 | 332.00 | 348.00 | 348.00 | -1.14% | 16,921,500 |
| Oct 21, 2026 | 374.00 | 374.00 | 352.00 | 352.00 | 352.00 | -6.88% | 27,120,100 |
| Oct 20, 2026 | 346.00 | 378.00 | 346.00 | 378.00 | 378.00 | 1.61% | 52,409,200 |
| Oct 19, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -7.00% | 2,687,700 |
| Oct 16, 2026 | 374.00 | 400.00 | 374.00 | 400.00 | 400.00 | -9.09% | 20,279,500 |
| Oct 15, 2026 | 456.00 | 456.00 | 428.00 | 440.00 | 440.00 | -3.93% | 17,201,400 |
| Oct 14, 2026 | 470.00 | 474.00 | 456.00 | 458.00 | 458.00 | -2.97% | 9,986,300 |
| Oct 13, 2026 | 476.00 | 480.00 | 458.00 | 472.00 | 472.00 | -0.84% | 7,268,800 |
| Oct 12, 2026 | 490.00 | 490.00 | 476.00 | 476.00 | 476.00 | -2.86% | 9,347,600 |
| 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 |