Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
27-Oct-2022 338.46 346.15 335.38 343.08 320,060 0
26-Oct-2022 336.92 343.08 329.23 335.38 540,410 0
25-Oct-2022 340.00 341.54 333.85 336.92 340,080 0
24-Oct-2022 333.85 340.00 333.85 336.92 555,880 0
21-Oct-2022 329.23 335.38 329.23 330.77 488,540 0
20-Oct-2022 318.46 332.31 318.46 327.69 722,930 0
19-Oct-2022 315.38 320.00 312.31 318.46 169,520 0
18-Oct-2022 313.85 318.46 310.77 315.38 330,070 0
17-Oct-2022 324.62 324.62 309.23 313.85 1,982,240 0
14-Oct-2022 333.85 338.46 310.77 324.62 2,374,450 0
13-Oct-2022 344.62 349.23 333.85 333.85 1,518,920 0
12-Oct-2022 349.23 349.23 341.54 344.62 654,940 0
11-Oct-2022 352.31 352.31 346.15 349.23 570,310 0
10-Oct-2022 356.92 356.92 347.69 352.31 411,710 0
07-Oct-2022 360.00 360.00 355.38 356.92 1,163,500 0
06-Oct-2022 364.62 366.15 352.31 358.46 1,466,270 0
05-Oct-2022 358.46 366.15 358.46 364.62 919,620 0
04-Oct-2022 352.31 361.54 350.77 356.92 1,313,520 0
03-Oct-2022 343.08 380.00 338.46 350.77 11,261,640 0
30-Sep-2022 347.69 356.92 338.46 343.08 1,489,670 0
29-Sep-2022 349.23 360.00 346.15 346.15 974,870 0
28-Sep-2022 356.92 356.92 349.23 349.23 1,293,240 0
27-Sep-2022 360.00 360.00 355.38 356.92 707,590 0
26-Sep-2022 363.08 363.08 356.92 360.00 545,090 0
23-Sep-2022 363.08 363.08 360.00 363.08 256,230 0
22-Sep-2022 364.62 364.62 353.85 361.54 538,330 0
21-Sep-2022 367.69 369.23 361.54 361.54 425,490 0
20-Sep-2022 366.15 370.77 366.15 367.69 408,850 0
19-Sep-2022 375.38 376.92 363.08 366.15 1,176,110 0
16-Sep-2022 381.54 383.08 373.85 373.85 2,285,920 0
15-Sep-2022 372.31 378.46 369.23 370.77 1,426,880 0
14-Sep-2022 372.31 372.31 369.23 369.23 787,280 0
13-Sep-2022 375.38 375.38 369.23 372.31 1,088,490 0
12-Sep-2022 363.08 384.62 363.08 373.85 2,845,570 0
09-Sep-2022 366.15 367.69 358.46 361.54 1,979,640 0
08-Sep-2022 352.31 372.31 352.31 367.69 3,764,020 0
07-Sep-2022 360.00 361.54 352.31 352.31 2,979,340 0
06-Sep-2022 369.23 375.38 355.38 360.00 3,398,980 0
05-Sep-2022 384.62 384.62 358.46 369.23 7,750,730 0
02-Sep-2022 396.15 396.15 383.08 384.62 3,161,080 0
01-Sep-2022 403.85 403.85 388.46 392.31 2,073,630 0
31-Aug-2022 407.69 407.69 396.15 400.00 751,270 0
30-Aug-2022 403.85 407.69 400.00 407.69 476,190 0
29-Aug-2022 407.69 411.54 400.00 403.85 628,030 0
26-Aug-2022 407.69 411.54 403.85 407.69 532,610 0
25-Aug-2022 411.54 411.54 400.00 407.69 713,050 0
24-Aug-2022 403.85 411.54 403.85 407.69 589,420 0
23-Aug-2022 403.85 411.54 400.00 403.85 584,090 0
22-Aug-2022 411.54 415.38 403.85 403.85 967,980 0
19-Aug-2022 411.54 419.23 411.54 411.54 368,030 0
18-Aug-2022 419.23 423.08 407.69 411.54 1,228,110 0
16-Aug-2022 419.23 423.08 415.38 419.23 195,130 0
15-Aug-2022 423.08 426.92 415.38 419.23 791,700 0
12-Aug-2022 415.38 426.92 415.38 419.23 553,020 0
11-Aug-2022 419.23 423.08 403.85 415.38 1,772,290 0
10-Aug-2022 426.92 426.92 411.54 419.23 962,780 0
09-Aug-2022 423.08 438.46 415.38 423.08 1,163,630 0
08-Aug-2022 434.62 434.62 419.23 423.08 1,795,690 0
05-Aug-2022 438.46 438.46 426.92 430.77 596,570 0
04-Aug-2022 438.46 438.46 430.77 438.46 790,790 0
03-Aug-2022 426.92 438.46 423.08 434.62 1,345,760 0
02-Aug-2022 396.15 430.77 396.15 423.08 8,283,210 0
01-Aug-2022 446.15 446.15 423.08 423.08 3,304,080 0
29-Jul-2022 469.23 469.23 453.85 453.85 8,527,090 0
28-Jul-2022 473.08 488.46 473.08 484.62 1,222,000 0
27-Jul-2022 476.92 480.77 465.38 473.08 786,500 0
26-Jul-2022 473.08 480.77 465.38 476.92 870,220 0
25-Jul-2022 476.92 476.92 461.54 473.08 375,570 0
22-Jul-2022 480.77 484.62 473.08 473.08 390,000 0
21-Jul-2022 476.92 480.77 469.23 480.77 174,330 0
20-Jul-2022 465.38 480.77 465.38 476.92 693,810 0
19-Jul-2022 461.54 473.08 461.54 465.38 327,600 0
18-Jul-2022 465.38 473.08 461.54 461.54 333,840 0
15-Jul-2022 469.23 476.92 457.69 461.54 861,380 0
14-Jul-2022 461.54 465.38 457.69 465.38 727,870 0
13-Jul-2022 469.23 469.23 461.54 461.54 1,093,300 0
12-Jul-2022 473.08 476.92 461.54 469.23 410,280 0
11-Jul-2022 473.08 480.77 465.38 469.23 660,140 0
08-Jul-2022 461.54 480.77 461.54 476.92 614,120 0
07-Jul-2022 469.23 488.46 465.38 476.92 419,510 0
06-Jul-2022 476.92 480.77 465.38 469.23 522,600 0
05-Jul-2022 461.54 480.77 461.54 480.77 496,080 0
04-Jul-2022 465.38 469.23 453.85 461.54 1,857,180 0
01-Jul-2022 469.23 469.23 457.69 461.54 859,300 0
30-Jun-2022 484.62 492.31 457.69 469.23 1,540,760 0
29-Jun-2022 492.31 492.31 484.62 484.62 218,010 0
28-Jun-2022 492.31 500.00 488.46 492.31 572,260 0
27-Jun-2022 500.00 500.00 484.62 492.31 924,170 0
24-Jun-2022 496.15 500.00 492.31 492.31 718,250 0
23-Jun-2022 507.69 507.69 484.62 492.31 1,843,790 0
22-Jun-2022 503.85 511.54 500.00 507.69 1,121,250 0
21-Jun-2022 488.46 503.85 488.46 503.85 806,520 0
20-Jun-2022 484.62 496.15 480.77 488.46 374,530 0
17-Jun-2022 496.15 496.15 480.77 480.77 1,820,260 0
16-Jun-2022 484.62 503.85 480.77 496.15 1,749,930 0
15-Jun-2022 503.85 530.77 484.62 484.62 3,196,700 0
14-Jun-2022 469.71 479.92 456.09 476.51 1,866,952 0
13-Jun-2022 493.53 493.53 456.09 466.30 5,167,354 0
10-Jun-2022 469.71 496.94 462.90 490.13 3,184,204 0
09-Jun-2022 490.13 490.13 469.71 469.71 4,253,195 0