PT Super Bank Indonesia Tbk (IDX:SUPA)
Indonesia · Delayed Price · Currency is IDR 600.00
+20.00 (3.45%)
At close: Jul 21, 2026
IDX:SUPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 560.00 | 570.00 | 535.00 | 555.00 | 555.00 | -1.77% | 12,061,700 |
| Jul 7, 2026 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | - | 17,249,200 |
| Jul 6, 2026 | 550.00 | 575.00 | 535.00 | 565.00 | 565.00 | 2.73% | 9,628,400 |
| Jul 3, 2026 | 550.00 | 565.00 | 545.00 | 550.00 | 550.00 | 1.85% | 15,661,200 |
| Jul 2, 2026 | 515.00 | 565.00 | 510.00 | 540.00 | 540.00 | 4.85% | 23,295,400 |
| Jul 1, 2026 | 535.00 | 540.00 | 505.00 | 515.00 | 515.00 | -3.74% | 26,815,600 |
| Jun 30, 2026 | 550.00 | 570.00 | 510.00 | 535.00 | 535.00 | -1.83% | 43,377,900 |
| Jun 29, 2026 | 515.00 | 565.00 | 505.00 | 545.00 | 545.00 | 5.83% | 37,826,700 |
| Jun 26, 2026 | 525.00 | 530.00 | 494.00 | 515.00 | 515.00 | -1.90% | 30,045,900 |
| Jun 25, 2026 | 498.00 | 530.00 | 482.00 | 525.00 | 525.00 | 5.00% | 43,018,500 |
| Jun 24, 2026 | 565.00 | 590.00 | 500.00 | 500.00 | 500.00 | -11.50% | 58,126,100 |
| Jun 23, 2026 | 590.00 | 590.00 | 555.00 | 565.00 | 565.00 | -4.24% | 23,267,500 |
| Jun 22, 2026 | 610.00 | 610.00 | 585.00 | 590.00 | 590.00 | -3.28% | 14,726,100 |
| Jun 19, 2026 | 595.00 | 610.00 | 575.00 | 610.00 | 610.00 | - | 42,924,300 |
| Jun 18, 2026 | 610.00 | 615.00 | 580.00 | 610.00 | 610.00 | - | 28,687,000 |
| Jun 17, 2026 | 640.00 | 645.00 | 605.00 | 610.00 | 610.00 | -3.94% | 26,367,300 |
| Jun 15, 2026 | 630.00 | 665.00 | 620.00 | 635.00 | 635.00 | 3.25% | 87,855,600 |
| Jun 12, 2026 | 615.00 | 645.00 | 605.00 | 615.00 | 615.00 | - | 73,444,900 |
| Jun 11, 2026 | 655.00 | 655.00 | 580.00 | 615.00 | 615.00 | -6.82% | 116,270,200 |
| Jun 10, 2026 | 615.00 | 675.00 | 590.00 | 660.00 | 660.00 | 1.54% | 183,191,100 |
| Jun 9, 2026 | 510.00 | 665.00 | 510.00 | 650.00 | 650.00 | 8.33% | 502,155,100 |
| Jun 8, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -14.89% | 11,281,000 |
| Jun 5, 2026 | 825.00 | 830.00 | 705.00 | 705.00 | 705.00 | -14.55% | 61,635,100 |
| Jun 4, 2026 | 840.00 | 855.00 | 820.00 | 825.00 | 825.00 | -2.37% | 45,600,400 |
| Jun 3, 2026 | 880.00 | 880.00 | 835.00 | 845.00 | 845.00 | -2.87% | 26,360,100 |
| Jun 2, 2026 | 850.00 | 880.00 | 840.00 | 870.00 | 870.00 | 3.57% | 19,914,400 |
| May 29, 2026 | 830.00 | 850.00 | 830.00 | 840.00 | 840.00 | - | 18,375,600 |
| May 26, 2026 | 860.00 | 860.00 | 840.00 | 840.00 | 840.00 | -1.75% | 11,723,600 |
| May 25, 2026 | 850.00 | 870.00 | 840.00 | 855.00 | 855.00 | 1.79% | 15,277,100 |
| May 22, 2026 | 845.00 | 855.00 | 825.00 | 840.00 | 840.00 | -0.59% | 25,411,700 |
| May 21, 2026 | 880.00 | 905.00 | 835.00 | 845.00 | 845.00 | -2.31% | 117,754,600 |
| May 20, 2026 | 850.00 | 900.00 | 845.00 | 865.00 | 865.00 | 1.76% | 49,553,800 |
| May 19, 2026 | 850.00 | 870.00 | 830.00 | 850.00 | 850.00 | - | 28,236,300 |
| 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 |