PT Super Bank Indonesia Tbk (IDX:SUPA)
Indonesia · Delayed Price · Currency is IDR 870.00
+20.00 (2.35%)
Last updated: May 20, 2026, 10:28 AM WIB
IDX:SUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 855.00 | 870.00 | 835.00 | 845.00 | - | -0.59% | 9,176,800 |
| May 18, 2026 | 840.00 | 855.00 | 825.00 | 850.00 | 850.00 | 1.19% | 31,183,900 |
| May 13, 2026 | 835.00 | 855.00 | 830.00 | 840.00 | 840.00 | - | 14,737,200 |
| May 12, 2026 | 850.00 | 855.00 | 830.00 | 840.00 | 840.00 | - | 14,766,600 |
| May 11, 2026 | 835.00 | 850.00 | 820.00 | 840.00 | 840.00 | 0.60% | 18,306,000 |
| May 8, 2026 | 860.00 | 865.00 | 830.00 | 835.00 | 835.00 | -2.91% | 21,284,600 |
| May 7, 2026 | 865.00 | 875.00 | 850.00 | 860.00 | 860.00 | - | 15,780,500 |
| May 6, 2026 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | -0.58% | 9,286,700 |
| May 5, 2026 | 850.00 | 880.00 | 840.00 | 865.00 | 865.00 | 2.37% | 21,413,300 |
| May 4, 2026 | 855.00 | 875.00 | 845.00 | 845.00 | 845.00 | -1.17% | 12,728,600 |
| Apr 30, 2026 | 885.00 | 890.00 | 840.00 | 855.00 | 855.00 | -2.84% | 106,220,400 |
| Apr 29, 2026 | 850.00 | 915.00 | 845.00 | 880.00 | 880.00 | 5.39% | 140,169,100 |
| Apr 28, 2026 | 830.00 | 850.00 | 825.00 | 835.00 | 835.00 | 0.60% | 22,613,300 |
| Apr 27, 2026 | 850.00 | 870.00 | 830.00 | 830.00 | 830.00 | -2.92% | 26,129,000 |
| Apr 24, 2026 | 880.00 | 880.00 | 850.00 | 855.00 | 855.00 | -2.84% | 26,063,000 |
| Apr 23, 2026 | 910.00 | 915.00 | 875.00 | 880.00 | 880.00 | -2.76% | 22,672,400 |
| Apr 22, 2026 | 885.00 | 920.00 | 880.00 | 905.00 | 905.00 | 2.26% | 25,853,500 |
| Apr 21, 2026 | 890.00 | 895.00 | 870.00 | 885.00 | 885.00 | -0.56% | 24,580,700 |
| Apr 20, 2026 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | -2.73% | 21,687,300 |
| Apr 17, 2026 | 925.00 | 930.00 | 910.00 | 915.00 | 915.00 | -1.08% | 18,790,800 |
| Apr 16, 2026 | 910.00 | 930.00 | 900.00 | 925.00 | 925.00 | 1.65% | 30,363,200 |
| Apr 15, 2026 | 945.00 | 960.00 | 905.00 | 910.00 | 910.00 | -1.62% | 47,351,800 |
| Apr 14, 2026 | 925.00 | 970.00 | 925.00 | 925.00 | 925.00 | 1.65% | 57,321,300 |
| Apr 13, 2026 | 890.00 | 925.00 | 880.00 | 910.00 | 910.00 | 1.68% | 29,801,700 |
| Apr 10, 2026 | 900.00 | 950.00 | 895.00 | 895.00 | 895.00 | - | 48,651,300 |
| Apr 9, 2026 | 880.00 | 895.00 | 860.00 | 895.00 | 895.00 | 1.13% | 20,417,100 |
| Apr 8, 2026 | 870.00 | 890.00 | 860.00 | 885.00 | 885.00 | 4.12% | 24,059,200 |
| Apr 7, 2026 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | -1.73% | 7,555,300 |
| Apr 6, 2026 | 850.00 | 870.00 | 850.00 | 865.00 | 865.00 | 1.76% | 12,097,600 |
| Apr 2, 2026 | 875.00 | 880.00 | 850.00 | 850.00 | 850.00 | -4.49% | 23,802,800 |
| Apr 1, 2026 | 870.00 | 895.00 | 860.00 | 890.00 | 890.00 | 4.71% | 54,632,700 |
| Mar 31, 2026 | 860.00 | 870.00 | 845.00 | 850.00 | 850.00 | -1.16% | 8,730,700 |
| Mar 30, 2026 | 850.00 | 860.00 | 840.00 | 860.00 | 860.00 | -0.58% | 11,850,000 |
| Mar 27, 2026 | 870.00 | 875.00 | 845.00 | 865.00 | 865.00 | - | 9,972,600 |
| Mar 26, 2026 | 910.00 | 920.00 | 865.00 | 865.00 | 865.00 | -4.42% | 17,921,600 |
| Mar 25, 2026 | 855.00 | 915.00 | 855.00 | 905.00 | 905.00 | 5.85% | 33,652,900 |
| Mar 17, 2026 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 3.64% | 18,642,100 |
| Mar 16, 2026 | 815.00 | 855.00 | 790.00 | 825.00 | 825.00 | 1.23% | 46,226,200 |
| Mar 13, 2026 | 830.00 | 850.00 | 805.00 | 815.00 | 815.00 | -1.81% | 37,444,700 |
| Mar 12, 2026 | 850.00 | 870.00 | 830.00 | 830.00 | 830.00 | -2.35% | 22,241,100 |
| Mar 11, 2026 | 885.00 | 900.00 | 850.00 | 850.00 | 850.00 | -1.73% | 102,031,100 |
| Mar 10, 2026 | 875.00 | 885.00 | 850.00 | 865.00 | 865.00 | 2.37% | 28,243,000 |
| Mar 9, 2026 | 825.00 | 865.00 | 810.00 | 845.00 | 845.00 | -3.43% | 65,745,000 |
| Mar 6, 2026 | 895.00 | 905.00 | 860.00 | 875.00 | 875.00 | -3.31% | 48,744,700 |
| Mar 5, 2026 | 920.00 | 930.00 | 900.00 | 905.00 | 905.00 | 2.26% | 42,461,900 |
| Mar 4, 2026 | 975.00 | 985.00 | 875.00 | 885.00 | 885.00 | -10.15% | 184,261,700 |
| Mar 3, 2026 | 1,025.00 | 1,040.00 | 985.00 | 985.00 | 985.00 | -3.43% | 75,177,700 |
| Mar 2, 2026 | 1,005.00 | 1,060.00 | 995.00 | 1,020.00 | 1,020.00 | -3.32% | 134,861,300 |
| Feb 27, 2026 | 1,035.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 0.96% | 55,665,200 |
| Feb 26, 2026 | 1,070.00 | 1,080.00 | 1,020.00 | 1,045.00 | 1,045.00 | -1.42% | 104,124,400 |