PT Suparma Tbk(ID:SPMA)
Rp148.00-2.00 (-1.33%)
ID:SPMA
PT Suparma Tbk historical prices
Rp148.00
At close:-2.00 (-1.33%)
PT Suparma Tbk (SPMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.33% | 54,100 | 0.15 |
| Nov 10, 2026 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | +1.35% | 54,600 | 0.15 |
| Nov 09, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | +2.03% | 14,700 | 0.04 |
| Nov 06, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.33% | 30,200 | 0.08 |
| Nov 05, 2026 | 144.00 | 156.00 | 144.00 | 150.00 | 150.00 | +0.67% | 197,200 | 0.51 |
| Nov 04, 2026 | 152.00 | 153.00 | 146.00 | 149.00 | 149.00 | -3.25% | 60,500 | 0.15 |
| Nov 03, 2026 | 153.00 | 160.00 | 143.00 | 154.00 | 154.00 | +0.65% | 295,300 | 0.73 |
| Nov 02, 2026 | 144.00 | 158.00 | 141.00 | 153.00 | 153.00 | +6.25% | 217,200 | 0.53 |
| Oct 30, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.70% | 51,000 | 0.12 |
| Oct 29, 2026 | 159.00 | 159.00 | 144.00 | 148.00 | 148.00 | -3.90% | 89,500 | 0.21 |
| Oct 28, 2026 | 158.00 | 163.00 | 153.00 | 154.00 | 154.00 | -1.28% | 93,400 | 0.22 |
| Oct 27, 2026 | 157.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.27% | 458,100 | 0.99 |
| Oct 26, 2026 | 159.00 | 166.00 | 157.00 | 158.00 | 158.00 | 0.00% | 128,899 | 0.28 |
| Oct 23, 2026 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | -1.25% | 55,400 | 0.12 |
| Oct 22, 2026 | 159.00 | 165.00 | 157.00 | 160.00 | 160.00 | +0.63% | 578,100 | 1.16 |
| Oct 21, 2026 | 150.00 | 164.00 | 146.00 | 159.00 | 159.00 | +8.90% | 265,900 | 0.52 |
| Oct 20, 2026 | 140.00 | 158.00 | 138.00 | 146.00 | 146.00 | +4.29% | 70,800 | 0.14 |
| Oct 19, 2026 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | -5.41% | 751,600 | 1.50 |
| Oct 16, 2026 | 153.00 | 155.00 | 140.00 | 148.00 | 148.00 | -6.92% | 550,300 | 1.10 |
| Oct 15, 2026 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.24% | 51,700 | 0.10 |
| Oct 14, 2026 | 159.00 | 166.00 | 158.00 | 161.00 | 161.00 | +0.63% | 219,900 | 0.44 |
| Oct 13, 2026 | 161.00 | 165.00 | 158.00 | 160.00 | 160.00 | +1.27% | 214,000 | 0.42 |
| Oct 12, 2026 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.25% | 229,800 | 0.45 |
| Oct 09, 2026 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.84% | 397,100 | 0.76 |
| Oct 08, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | -1.21% | 73,100 | 0.14 |
| Oct 07, 2026 | 169.00 | 169.00 | 161.00 | 165.00 | 165.00 | 0.00% | 127,500 | 0.24 |
| Oct 06, 2026 | 162.00 | 166.00 | 161.00 | 165.00 | 165.00 | +1.85% | 228,700 | 0.39 |
| Oct 05, 2026 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | +1.25% | 129,500 | 0.20 |
| Oct 02, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 100,100 | 0.15 |
| Oct 01, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 166,300 | 0.22 |
| Sep 30, 2026 | 160.00 | 166.00 | 160.00 | 162.00 | 162.00 | +1.25% | 209,300 | 0.28 |
| Sep 29, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -0.62% | 330,800 | 0.43 |
| Sep 28, 2026 | 163.00 | 164.00 | 159.00 | 161.00 | 161.00 | -2.42% | 760,000 | 0.99 |
| Sep 25, 2026 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | -1.79% | 1,102,600 | 1.46 |
| Sep 24, 2026 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 0.00% | 88,100 | 0.12 |
| Sep 23, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | +1.20% | 582,200 | 0.78 |
| Sep 22, 2026 | 170.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.78% | 673,500 | 0.91 |
| Sep 21, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 165,600 | 0.22 |
| Sep 18, 2026 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 223,000 | 0.30 |
| Sep 17, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | +0.59% | 246,200 | 0.33 |
| Sep 16, 2026 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | +0.59% | 339,000 | 0.46 |
| Sep 15, 2026 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 235,700 | 0.32 |
| Sep 14, 2026 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | -0.58% | 351,200 | 0.48 |
| Sep 11, 2026 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | -1.15% | 1,304,100 | 1.82 |
| Sep 10, 2026 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | +0.58% | 1,213,000 | 1.71 |
| Sep 09, 2026 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 0.00% | 560,000 | 0.80 |
| Sep 08, 2026 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | +1.17% | 787,200 | 1.13 |
| Sep 07, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | +0.59% | 400,500 | 0.58 |
| Sep 04, 2026 | 169.00 | 173.00 | 169.00 | 170.00 | 170.00 | +1.19% | 1,033,500 | 1.49 |
| Sep 03, 2026 | 169.00 | 172.00 | 166.00 | 168.00 | 168.00 | +0.60% | 570,600 | 0.82 |
