PT Super Bank Indonesia Tbk(ID:SUPA)
324.00+2.00 (+0.62%)
ID:SUPA
PT Super Bank Indonesia Tbk historical prices
324.00
At close:+2.00 (+0.62%)
PT Super Bank Indonesia Tbk (SUPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 322.00 | 324.00 | 314.00 | 324.00 | 324.00 | +0.62% | 8,163,200 | 0.64 |
| Nov 10, 2026 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -1.83% | 4,276,500 | 0.31 |
| Nov 09, 2026 | 328.00 | 340.00 | 320.00 | 336.00 | 336.00 | +2.44% | 9,923,400 | 0.68 |
| Nov 06, 2026 | 316.00 | 330.00 | 304.00 | 328.00 | 328.00 | +2.50% | 7,480,800 | 0.51 |
| Nov 05, 2026 | 326.00 | 334.00 | 320.00 | 320.00 | 320.00 | -1.84% | 2,976,600 | 0.20 |
| Nov 04, 2026 | 310.00 | 326.00 | 296.00 | 326.00 | 326.00 | +3.82% | 10,401,800 | 0.69 |
| Nov 03, 2026 | 332.00 | 340.00 | 310.00 | 314.00 | 314.00 | -5.42% | 11,377,100 | 0.74 |
| Nov 02, 2026 | 320.00 | 340.00 | 308.00 | 332.00 | 332.00 | +3.75% | 15,756,000 | 1.04 |
| Oct 30, 2026 | 320.00 | 338.00 | 302.00 | 320.00 | 320.00 | -1.23% | 21,015,800 | 1.39 |
| Oct 29, 2026 | 356.00 | 356.00 | 324.00 | 324.00 | 324.00 | -6.90% | 7,415,600 | 0.49 |
| Oct 28, 2026 | 338.00 | 348.00 | 326.00 | 348.00 | 348.00 | +2.96% | 9,223,100 | 0.61 |
| Oct 27, 2026 | 356.00 | 360.00 | 332.00 | 338.00 | 338.00 | -5.06% | 19,591,100 | 1.31 |
| Oct 26, 2026 | 362.00 | 364.00 | 348.00 | 356.00 | 356.00 | -1.11% | 9,942,600 | 0.66 |
| Oct 23, 2026 | 350.00 | 362.00 | 344.00 | 360.00 | 360.00 | +3.45% | 12,777,800 | 0.85 |
| Oct 22, 2026 | 340.00 | 370.00 | 332.00 | 348.00 | 348.00 | -1.14% | 16,921,500 | 1.13 |
| Oct 21, 2026 | 374.00 | 374.00 | 352.00 | 352.00 | 352.00 | -6.88% | 27,120,100 | 1.84 |
| Oct 20, 2026 | 346.00 | 378.00 | 346.00 | 378.00 | 378.00 | +1.61% | 52,409,200 | 3.67 |
| Oct 19, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -7.00% | 2,687,700 | 0.18 |
| Oct 16, 2026 | 374.00 | 400.00 | 374.00 | 400.00 | 400.00 | -9.09% | 20,279,500 | 1.40 |
| Oct 15, 2026 | 456.00 | 456.00 | 428.00 | 440.00 | 440.00 | -3.93% | 17,201,400 | 1.19 |
| Oct 14, 2026 | 470.00 | 474.00 | 456.00 | 458.00 | 458.00 | -2.97% | 9,998,300 | 0.69 |
| Oct 13, 2026 | 476.00 | 480.00 | 458.00 | 472.00 | 472.00 | -0.84% | 7,268,800 | 0.50 |
| Oct 12, 2026 | 490.00 | 490.00 | 476.00 | 476.00 | 476.00 | -2.86% | 9,347,600 | 0.64 |
| Oct 09, 2026 | 482.00 | 490.00 | 474.00 | 490.00 | 490.00 | +2.08% | 8,917,800 | 0.61 |
| Oct 08, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 5,096,200 | 0.34 |
| Oct 07, 2026 | 490.00 | 490.00 | 484.00 | 490.00 | 490.00 | +0.00% | 6,038,300 | 0.40 |
| Oct 06, 2026 | 490.00 | 494.00 | 484.00 | 490.00 | 490.00 | +0.00% | 10,300,900 | 0.69 |
| Oct 05, 2026 | 486.00 | 490.00 | 482.00 | 490.00 | 490.00 | +0.00% | 6,371,600 | 0.43 |
| Oct 02, 2026 | 488.00 | 490.00 | 478.00 | 490.00 | 490.00 | +0.00% | 9,570,000 | 0.63 |
| Oct 01, 2026 | 498.00 | 498.00 | 482.00 | 490.00 | 490.00 | -1.21% | 7,974,100 | 0.53 |
| Sep 30, 2026 | 490.00 | 500.00 | 480.00 | 496.00 | 496.00 | +1.22% | 12,189,200 | 0.80 |
| Sep 29, 2026 | 482.00 | 492.00 | 464.00 | 490.00 | 490.00 | +0.82% | 13,885,600 | 0.91 |
| Sep 28, 2026 | 505.00 | 510.00 | 484.00 | 486.00 | 486.00 | -2.80% | 8,617,600 | 0.55 |
| Sep 25, 2026 | 486.00 | 510.00 | 482.00 | 500.00 | 500.00 | +2.04% | 12,932,900 | 0.80 |
| Sep 24, 2026 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.81% | 12,563,700 | 0.76 |
| Sep 23, 2026 | 492.00 | 494.00 | 478.00 | 494.00 | 494.00 | +0.82% | 9,131,900 | 0.54 |
| Sep 22, 2026 | 490.00 | 492.00 | 452.00 | 490.00 | 490.00 | +0.00% | 36,032,100 | 2.13 |
| Sep 21, 2026 | 496.00 | 498.00 | 490.00 | 490.00 | 490.00 | -2.00% | 11,371,900 | 0.64 |
| Sep 18, 2026 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | -0.99% | 9,692,700 | 0.54 |
| Sep 17, 2026 | 498.00 | 510.00 | 490.00 | 505.00 | 505.00 | +1.41% | 21,476,900 | 1.21 |
| Sep 16, 2026 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | +0.00% | 8,126,000 | 0.44 |
| Sep 15, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.39% | 6,952,600 | 0.37 |
| Sep 14, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | +0.00% | 12,557,000 | 0.66 |
| Sep 11, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.98% | 11,903,900 | 0.64 |
| Sep 10, 2026 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.86% | 10,065,100 | 0.50 |
| Sep 09, 2026 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | +1.94% | 14,085,000 | 0.67 |
| Sep 08, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 7,025,800 | 0.31 |
| Sep 07, 2026 | 515.00 | 530.00 | 510.00 | 520.00 | 520.00 | +0.97% | 15,734,100 | 0.62 |
| Sep 04, 2026 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -2.83% | 14,243,200 | 0.43 |
| Sep 03, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -1.85% | 15,314,400 | 0.46 |
