PT Super Bank Indonesia Tbk (IDX:SUPA)
Indonesia · Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
At close: Sep 18, 2026
IDX:SUPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 505.00 | 510.00 | 494.00 | 505.00 | - | - | 6,213,000 |
| 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 | - | 9,086,800 |
| 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 |
| Jul 29, 2026 | 605.00 | 615.00 | 570.00 | 590.00 | 590.00 | -0.84% | 18,733,100 |
| Jul 28, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 11,051,800 |
| Jul 27, 2026 | 590.00 | 610.00 | 585.00 | 605.00 | 605.00 | 2.54% | 9,499,100 |
| Jul 24, 2026 | 600.00 | 600.00 | 570.00 | 590.00 | 590.00 | -1.67% | 15,377,300 |
| Jul 23, 2026 | 610.00 | 625.00 | 595.00 | 600.00 | 600.00 | -0.83% | 23,049,000 |
| Jul 22, 2026 | 605.00 | 620.00 | 590.00 | 605.00 | 605.00 | 0.83% | 18,426,500 |
| Jul 21, 2026 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3.45% | 18,815,100 |
| Jul 20, 2026 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | -1.69% | 12,330,800 |
| Jul 17, 2026 | 595.00 | 610.00 | 580.00 | 590.00 | 590.00 | - | 14,749,600 |
| Jul 16, 2026 | 580.00 | 600.00 | 570.00 | 590.00 | 590.00 | 0.85% | 9,838,300 |
| Jul 15, 2026 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.86% | 10,031,800 |
| Jul 14, 2026 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | -2.52% | 13,073,600 |
| Jul 13, 2026 | 560.00 | 600.00 | 545.00 | 595.00 | 595.00 | 7.21% | 22,646,000 |
| Jul 10, 2026 | 550.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.91% | 7,095,800 |
| Jul 9, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | -0.90% | 7,130,900 |