PT Soraya Berjaya Indonesia Tbk(ID:SPRE)
Rp58.000.00 (0.00%)
ID:SPRE
PT Soraya Berjaya Indonesia Tbk historical prices
Rp58.00
At close:0.00 (0.00%)
PT Soraya Berjaya Indonesia Tbk (SPRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 61.00 | 57.00 | 58.00 | 58.00 | 0.00% | 2,244,100 | 0.73 |
| Nov 10, 2026 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | -1.69% | 850,400 | 0.28 |
| Nov 09, 2026 | 64.00 | 64.00 | 55.00 | 58.00 | 58.00 | -1.69% | 1,178,700 | 0.38 |
| Nov 06, 2026 | 64.00 | 64.00 | 55.00 | 59.00 | 59.00 | -1.67% | 2,185,700 | 0.71 |
| Nov 05, 2026 | 60.00 | 60.00 | 53.00 | 60.00 | 60.00 | +9.09% | 1,127,700 | 0.37 |
| Nov 04, 2026 | 62.00 | 63.00 | 53.00 | 55.00 | 55.00 | -5.17% | 1,463,800 | 0.48 |
| Nov 03, 2026 | 64.00 | 66.00 | 58.00 | 58.00 | 58.00 | -7.94% | 2,456,200 | 0.80 |
| Nov 02, 2026 | 60.00 | 64.00 | 59.00 | 63.00 | 63.00 | +6.78% | 457,600 | 0.15 |
| Oct 30, 2026 | 66.00 | 68.00 | 59.00 | 59.00 | 59.00 | -9.23% | 1,904,200 | 0.62 |
| Oct 29, 2026 | 73.00 | 73.00 | 65.00 | 65.00 | 65.00 | -9.72% | 3,323,800 | 1.09 |
| Oct 28, 2026 | 71.00 | 77.00 | 71.00 | 72.00 | 72.00 | -5.26% | 362,200 | 0.12 |
| Oct 27, 2026 | 70.00 | 78.00 | 70.00 | 76.00 | 76.00 | -1.30% | 1,423,300 | 0.46 |
| Oct 26, 2026 | 80.00 | 83.00 | 75.00 | 77.00 | 77.00 | -4.94% | 4,239,000 | 1.38 |
| Oct 23, 2026 | 80.00 | 82.00 | 74.00 | 81.00 | 81.00 | 0.00% | 430,600 | 0.14 |
| Oct 22, 2026 | 74.00 | 83.00 | 74.00 | 81.00 | 81.00 | +5.19% | 1,130,400 | 0.36 |
| Oct 21, 2026 | 74.00 | 82.00 | 74.00 | 77.00 | 77.00 | -1.28% | 2,256,500 | 0.68 |
| Oct 20, 2026 | 74.00 | 80.00 | 67.00 | 78.00 | 78.00 | +5.41% | 2,513,700 | 0.76 |
| Oct 19, 2026 | 75.00 | 85.00 | 74.00 | 74.00 | 74.00 | -9.76% | 1,179,500 | 0.36 |
| Oct 16, 2026 | 91.00 | 91.00 | 82.00 | 82.00 | 82.00 | -9.89% | 2,625,300 | 0.80 |
| Oct 15, 2026 | 81.00 | 95.00 | 81.00 | 91.00 | 91.00 | +1.11% | 2,510,500 | 0.77 |
| Oct 14, 2026 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,090,400 | 0.33 |
| Oct 13, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 0.00% | 3,513,900 | 1.09 |
| Oct 12, 2026 | 81.00 | 93.00 | 81.00 | 91.00 | 91.00 | +1.11% | 1,236,200 | 0.38 |
| Oct 09, 2026 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | +1.12% | 997,400 | 0.31 |
| Oct 08, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 1,264,800 | 0.39 |
| Oct 07, 2026 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 0.00% | 6,164,200 | 1.94 |
| Oct 06, 2026 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | -1.09% | 1,765,500 | 0.56 |
| Oct 05, 2026 | 85.00 | 93.00 | 85.00 | 92.00 | 92.00 | 0.00% | 2,135,400 | 0.68 |
| Oct 02, 2026 | 83.00 | 94.00 | 83.00 | 92.00 | 92.00 | +4.55% | 1,164,400 | 0.37 |
| Oct 01, 2026 | 80.00 | 95.00 | 80.00 | 88.00 | 88.00 | 0.00% | 4,376,500 | 1.40 |
| Sep 30, 2026 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | 0.00% | 1,074,600 | 0.34 |
| Sep 29, 2026 | 84.00 | 94.00 | 84.00 | 88.00 | 88.00 | -4.35% | 2,123,200 | 0.68 |
| Sep 28, 2026 | 91.00 | 95.00 | 87.00 | 92.00 | 92.00 | +2.22% | 6,684,300 | 2.19 |
| Sep 25, 2026 | 94.00 | 97.00 | 89.00 | 90.00 | 90.00 | -4.26% | 3,931,500 | 1.30 |
| Sep 24, 2026 | 86.00 | 96.00 | 86.00 | 94.00 | 94.00 | +3.30% | 5,800,600 | 1.96 |
| Sep 23, 2026 | 84.00 | 95.00 | 84.00 | 91.00 | 91.00 | -2.15% | 3,311,700 | 1.11 |
| Sep 22, 2026 | 97.00 | 99.00 | 89.00 | 93.00 | 93.00 | -4.12% | 7,605,400 | 2.63 |
| Sep 21, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | -1.02% | 3,931,100 | 1.38 |
| Sep 18, 2026 | 104.00 | 108.00 | 96.00 | 98.00 | 98.00 | -5.77% | 10,125,000 | 3.73 |
| Sep 17, 2026 | 92.00 | 105.00 | 92.00 | 104.00 | 104.00 | +8.33% | 4,289,700 | 1.58 |
| Sep 16, 2026 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | +2.13% | 1,403,800 | 0.51 |
| Sep 15, 2026 | 87.00 | 102.00 | 87.00 | 94.00 | 94.00 | -2.08% | 5,207,000 | 1.93 |
| Sep 14, 2026 | 91.00 | 103.00 | 91.00 | 96.00 | 96.00 | -4.95% | 2,791,600 | 1.03 |
| Sep 11, 2026 | 101.00 | 104.00 | 98.00 | 101.00 | 101.00 | 0.00% | 1,770,500 | 0.66 |
| Sep 10, 2026 | 101.00 | 108.00 | 100.00 | 101.00 | 101.00 | -0.98% | 8,269,599 | 3.19 |
| Sep 09, 2026 | 94.00 | 108.00 | 94.00 | 102.00 | 102.00 | +3.03% | 22,087,100 | 9.64 |
| Sep 08, 2026 | 90.00 | 99.00 | 87.00 | 99.00 | 99.00 | +10.00% | 17,531,200 | 8.63 |
| Sep 07, 2026 | 95.00 | 95.00 | 87.00 | 90.00 | 90.00 | -2.17% | 4,110,200 | 2.02 |
| Sep 04, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 0.00% | 1,442,600 | 0.70 |
| Sep 03, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 0.00% | 2,993,500 | 1.46 |
