Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
04-Aug-2026 162.00 164.00 160.00 164.00 826,800 0
03-Aug-2026 163.00 164.00 161.00 162.00 378,400 0
31-Jul-2026 163.00 165.00 161.00 163.00 501,800 0
30-Jul-2026 163.00 169.00 160.00 162.00 2,414,400 0
29-Jul-2026 170.00 170.00 165.00 166.00 405,000 0
28-Jul-2026 170.00 170.00 167.00 169.00 259,700 0
27-Jul-2026 171.00 172.00 165.00 168.00 2,355,400 0
24-Jul-2026 172.00 172.00 168.00 171.00 962,700 0
23-Jul-2026 171.00 173.00 169.00 169.00 276,000 0
22-Jul-2026 172.00 172.00 168.00 170.00 84,500 0
21-Jul-2026 171.00 175.00 169.00 172.00 378,000 0
20-Jul-2026 169.00 180.00 168.00 171.00 259,300 0
17-Jul-2026 168.00 171.00 168.00 169.00 370,100 0
16-Jul-2026 168.00 170.00 166.00 168.00 577,400 0
15-Jul-2026 170.00 172.00 168.00 168.00 339,900 0
14-Jul-2026 172.00 172.00 167.00 170.00 793,400 0
13-Jul-2026 174.00 175.00 168.00 170.00 263,500 0
10-Jul-2026 171.00 174.00 168.00 172.00 425,500 0
09-Jul-2026 190.00 190.00 166.00 168.00 3,936,500 0
08-Jul-2026 166.15 172.31 161.54 170.77 3,317,600 0
07-Jul-2026 164.62 169.23 163.08 167.69 1,268,930 0
06-Jul-2026 160.00 175.38 158.46 163.08 5,648,500 0
03-Jul-2026 160.00 161.54 158.46 160.00 813,670 0
02-Jul-2026 156.92 163.08 155.38 158.46 1,376,960 0
01-Jul-2026 160.00 160.00 150.00 156.92 496,210 0
30-Jun-2026 160.00 160.00 153.85 158.46 490,360 0
29-Jun-2026 156.92 158.46 155.38 155.38 97,760 0
26-Jun-2026 156.92 158.46 155.38 155.38 103,870 0
25-Jun-2026 153.85 160.00 153.85 156.92 300,300 0
24-Jun-2026 160.00 161.54 153.85 156.92 229,450 0
23-Jun-2026 158.46 160.00 156.92 158.46 228,540 0
22-Jun-2026 160.00 161.54 156.92 160.00 122,460 0
19-Jun-2026 158.46 160.00 156.92 160.00 67,730 0
18-Jun-2026 156.92 158.46 153.85 156.92 569,920 0
17-Jun-2026 158.46 161.54 153.85 156.92 216,450 0
16-Jun-2026 160.00 160.00 160.00 160.00 0 0
15-Jun-2026 161.54 163.08 153.85 160.00 538,460 0
12-Jun-2026 152.31 161.54 152.31 158.46 235,040 0
11-Jun-2026 161.54 161.54 150.00 153.08 433,940 0
10-Jun-2026 150.00 152.31 149.23 151.54 246,220 0
09-Jun-2026 146.15 149.23 136.92 149.23 1,065,220 0
08-Jun-2026 193.00 193.00 185.00 190.00 431,100 0
05-Jun-2026 200.00 202.00 196.00 196.00 349,800 0
04-Jun-2026 200.00 206.00 194.00 198.00 698,000 0
03-Jun-2026 210.00 210.00 198.00 200.00 940,100 0
02-Jun-2026 208.00 210.00 206.00 208.00 379,000 0
29-May-2026 210.00 214.00 206.00 208.00 583,700 0
28-May-2026 210.00 210.00 210.00 210.00 0 0
27-May-2026 210.00 210.00 210.00 210.00 0 0
26-May-2026 218.00 218.00 210.00 210.00 619,300 0
25-May-2026 210.00 216.00 210.00 212.00 715,400 0
22-May-2026 206.00 206.00 198.00 202.00 228,800 0
21-May-2026 200.00 210.00 198.00 206.00 504,800 0
20-May-2026 206.00 208.00 200.00 200.00 710,200 0
19-May-2026 206.00 208.00 204.00 206.00 320,000 0
18-May-2026 212.00 212.00 204.00 208.00 418,600 0
15-May-2026 210.00 210.00 210.00 210.00 0 0
14-May-2026 210.00 210.00 210.00 210.00 0 0
13-May-2026 208.00 210.00 204.00 210.00 478,800 0
12-May-2026 212.00 212.00 208.00 212.00 456,400 0
11-May-2026 212.00 214.00 208.00 212.00 283,600 0
08-May-2026 212.00 212.00 208.00 212.00 432,200 0
07-May-2026 210.00 212.00 210.00 212.00 179,500 0
06-May-2026 210.00 212.00 208.00 212.00 333,500 0
05-May-2026 208.00 212.00 208.00 208.00 259,000 0
04-May-2026 210.00 210.00 206.00 208.00 140,400 0
30-Apr-2026 204.00 210.00 204.00 210.00 406,600 0
29-Apr-2026 216.00 216.00 202.00 210.00 1,434,300 0
28-Apr-2026 220.00 222.00 206.00 216.00 773,200 0
27-Apr-2026 218.00 222.00 214.00 218.00 56,700 0
24-Apr-2026 224.00 226.00 212.00 212.00 480,300 0
23-Apr-2026 224.00 228.00 220.00 224.00 1,204,100 0
22-Apr-2026 222.00 226.00 220.00 222.00 482,200 0
21-Apr-2026 226.00 228.00 220.00 220.00 336,100 0
20-Apr-2026 232.00 232.00 222.00 224.00 313,000 0
17-Apr-2026 224.00 228.00 220.00 226.00 219,400 0
16-Apr-2026 228.00 228.00 220.00 224.00 329,500 0
15-Apr-2026 224.00 230.00 220.00 222.00 370,300 0
14-Apr-2026 220.00 230.00 218.00 222.00 376,200 0
13-Apr-2026 220.00 222.00 216.00 220.00 173,000 0
10-Apr-2026 220.00 220.00 216.00 220.00 239,600 0
09-Apr-2026 218.00 222.00 214.00 218.00 134,000 0
08-Apr-2026 212.00 228.00 208.00 218.00 791,200 0
07-Apr-2026 208.00 208.00 202.00 206.00 200,800 0
06-Apr-2026 210.00 214.00 204.00 208.00 213,300 0
02-Apr-2026 214.00 216.00 210.00 212.00 214,300 0
01-Apr-2026 208.00 220.00 206.00 212.00 1,583,800 0
31-Mar-2026 214.00 214.00 202.00 208.00 306,100 0
30-Mar-2026 216.00 216.00 206.00 210.00 153,500 0
27-Mar-2026 212.00 214.00 206.00 210.00 87,100 0
26-Mar-2026 212.00 214.00 210.00 210.00 117,000 0
25-Mar-2026 202.00 218.00 202.00 214.00 681,300 0
17-Mar-2026 204.00 208.00 204.00 206.00 544,400 0
16-Mar-2026 210.00 210.00 202.00 206.00 674,400 0
13-Mar-2026 214.00 218.00 206.00 208.00 166,400 0
12-Mar-2026 216.00 218.00 212.00 214.00 85,900 0
11-Mar-2026 214.00 220.00 212.00 214.00 105,300 0
10-Mar-2026 214.00 220.00 210.00 212.00 235,100 0
09-Mar-2026 216.00 220.00 204.00 214.00 249,500 0
06-Mar-2026 216.00 222.00 212.00 216.00 119,500 0