PT Surya Pertiwi Tbk(ID:SPTO)
Rp590.000.00 (0.00%)
ID:SPTO
PT Surya Pertiwi Tbk historical prices
Rp590.00
At close:0.00 (0.00%)
PT Surya Pertiwi Tbk (SPTO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.00% | 449,700 | 0.49 |
| Nov 10, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.00% | 783,400 | 0.87 |
| Nov 09, 2026 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 523,300 | 0.58 |
| Nov 06, 2026 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | +0.85% | 2,159,800 | 2.47 |
| Nov 05, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | +1.74% | 659,500 | 0.76 |
| Nov 04, 2026 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | -0.86% | 1,249,100 | 1.47 |
| Nov 03, 2026 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | -1.69% | 972,400 | 1.16 |
| Nov 02, 2026 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | -0.84% | 3,215,200 | 3.98 |
| Oct 30, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.00% | 2,694,100 | 3.46 |
| Oct 29, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 427,500 | 0.55 |
| Oct 28, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | +0.84% | 1,022,000 | 1.31 |
| Oct 27, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 693,900 | 0.89 |
| Oct 26, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | +0.84% | 1,368,600 | 1.79 |
| Oct 23, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.00% | 1,740,600 | 2.33 |
| Oct 22, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.00% | 1,707,500 | 2.35 |
| Oct 21, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,976,200 | 2.80 |
| Oct 20, 2026 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | +2.56% | 2,308,300 | 3.33 |
| Oct 19, 2026 | 580.00 | 585.00 | 550.00 | 585.00 | 585.00 | +0.86% | 3,724,400 | 5.71 |
| Oct 16, 2026 | 585.00 | 600.00 | 520.00 | 580.00 | 580.00 | -4.92% | 3,681,000 | 6.15 |
| Oct 15, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.00% | 1,395,500 | 2.36 |
| Oct 14, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | +0.83% | 89,800 | 0.15 |
| Oct 13, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.00% | 529,800 | 0.87 |
| Oct 12, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 806,800 | 1.33 |
| Oct 09, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.00% | 694,200 | 1.14 |
| Oct 08, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.00% | 267,800 | 0.44 |
| Oct 07, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.00% | 689,100 | 1.14 |
| Oct 06, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | +0.83% | 895,100 | 1.41 |
| Oct 05, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | +0.83% | 1,021,900 | 1.64 |
| Oct 02, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 409,500 | 0.66 |
| Oct 01, 2026 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.00% | 667,400 | 1.08 |
| Sep 30, 2026 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.00% | 1,036,300 | 1.71 |
| Sep 29, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.00% | 269,700 | 0.44 |
| Sep 28, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | +0.83% | 660,100 | 1.08 |
| Sep 25, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 201,600 | 0.32 |
| Sep 24, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.00% | 492,400 | 0.79 |
| Sep 23, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.00% | 399,100 | 0.64 |
| Sep 22, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.00% | 617,600 | 0.99 |
| Sep 21, 2026 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | +0.83% | 497,800 | 0.79 |
| Sep 18, 2026 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.83% | 532,800 | 0.85 |
| Sep 17, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 376,200 | 0.59 |
| Sep 16, 2026 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | +0.83% | 473,000 | 0.73 |
| Sep 15, 2026 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.00% | 472,400 | 0.72 |
| Sep 14, 2026 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | +0.83% | 795,600 | 1.17 |
| Sep 11, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -2.44% | 1,821,800 | 2.80 |
| Sep 10, 2026 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 0.00% | 634,200 | 0.94 |
| Sep 09, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.00% | 725,900 | 1.07 |
| Sep 08, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.00% | 564,800 | 0.80 |
| Sep 07, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 953,600 | 1.24 |
| Sep 04, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.00% | 321,300 | 0.41 |
| Sep 03, 2026 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.00% | 1,010,100 | 1.26 |
