Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
09-Oct-2026 163.00 163.00 158.00 160.00 397,100 0
08-Oct-2026 165.00 166.00 162.00 163.00 73,100 0
07-Oct-2026 169.00 169.00 161.00 165.00 127,500 0
06-Oct-2026 162.00 166.00 161.00 165.00 228,700 0
05-Oct-2026 160.00 164.00 159.00 162.00 129,500 0
02-Oct-2026 161.00 162.00 159.00 160.00 100,100 0
01-Oct-2026 162.00 162.00 160.00 161.00 166,300 0
30-Sep-2026 160.00 166.00 160.00 162.00 209,300 0
29-Sep-2026 163.00 163.00 159.00 160.00 330,800 0
28-Sep-2026 163.00 164.00 159.00 161.00 760,000 0
25-Sep-2026 170.00 170.00 164.00 165.00 1,102,600 0
24-Sep-2026 170.00 170.00 167.00 168.00 88,100 0
23-Sep-2026 167.00 170.00 165.00 168.00 582,200 0
22-Sep-2026 170.00 171.00 165.00 166.00 673,500 0
21-Sep-2026 171.00 171.00 169.00 169.00 165,600 0
18-Sep-2026 171.00 172.00 168.00 170.00 223,000 0
17-Sep-2026 172.00 173.00 169.00 171.00 246,200 0
16-Sep-2026 170.00 174.00 169.00 170.00 339,000 0
15-Sep-2026 171.00 172.00 169.00 169.00 235,700 0
14-Sep-2026 170.00 172.00 168.00 171.00 351,200 0
11-Sep-2026 174.00 175.00 169.00 172.00 1,304,100 0
10-Sep-2026 173.00 177.00 173.00 174.00 1,213,000 0
09-Sep-2026 173.00 173.00 170.00 173.00 560,000 0
08-Sep-2026 171.00 173.00 170.00 173.00 787,200 0
07-Sep-2026 170.00 173.00 170.00 171.00 400,500 0
04-Sep-2026 169.00 173.00 169.00 170.00 1,033,500 0
03-Sep-2026 169.00 172.00 166.00 168.00 570,600 0
02-Sep-2026 168.00 169.00 166.00 167.00 188,400 0
01-Sep-2026 168.00 169.00 165.00 168.00 1,034,300 0
31-Aug-2026 167.00 170.00 165.00 168.00 707,100 0
28-Aug-2026 165.00 168.00 165.00 167.00 358,100 0
27-Aug-2026 164.00 165.00 163.00 165.00 166,600 0
26-Aug-2026 166.00 167.00 163.00 164.00 681,900 0
25-Aug-2026 166.00 166.00 166.00 166.00 0 0
24-Aug-2026 166.00 168.00 165.00 166.00 459,900 0
21-Aug-2026 166.00 168.00 165.00 166.00 289,700 0
20-Aug-2026 163.00 166.00 163.00 165.00 171,700 0
19-Aug-2026 165.00 168.00 163.00 164.00 419,200 0
18-Aug-2026 166.00 168.00 164.00 164.00 618,200 0
14-Aug-2026 164.00 173.00 163.00 166.00 957,000 0
13-Aug-2026 165.00 168.00 164.00 164.00 89,400 0
12-Aug-2026 165.00 169.00 162.00 165.00 403,900 0
11-Aug-2026 164.00 167.00 162.00 165.00 471,100 0
10-Aug-2026 166.00 167.00 163.00 164.00 623,500 0
07-Aug-2026 163.00 171.00 162.00 164.00 849,100 0
06-Aug-2026 164.00 165.00 160.00 163.00 430,500 0
05-Aug-2026 165.00 165.00 162.00 164.00 602,800 0
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