Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
09-Aug-2021 238.26 242.34 235.53 236.90 919,594 0
06-Aug-2021 239.62 245.06 236.90 238.26 689,107 0
05-Aug-2021 242.34 246.43 239.62 239.62 1,121,581 0
04-Aug-2021 245.06 253.23 238.26 242.34 1,260,842 0
03-Aug-2021 239.62 253.23 234.17 245.06 1,273,035 0
02-Aug-2021 254.59 257.32 238.26 240.98 2,593,666 0
30-Jul-2021 272.29 273.66 251.87 254.59 5,481,867 0
29-Jul-2021 264.13 306.33 254.59 265.49 28,360,073 0
28-Jul-2021 219.20 262.76 219.20 254.59 12,069,450 0
27-Jul-2021 223.28 226.00 213.75 217.84 365,193 0
26-Jul-2021 224.64 230.09 221.92 223.28 798,548 0
23-Jul-2021 223.28 226.00 221.92 223.28 616,686 0
22-Jul-2021 220.56 226.00 219.20 223.28 622,562 0
21-Jul-2021 212.39 224.64 212.39 219.20 1,286,109 0
19-Jul-2021 213.75 219.20 211.03 213.75 874,789 0
16-Jul-2021 215.11 217.84 211.03 213.75 1,662,320 0
15-Jul-2021 226.00 226.00 212.39 215.11 2,064,091 0
14-Jul-2021 227.37 238.26 221.92 223.28 818,086 0
13-Jul-2021 230.09 230.09 223.28 226.00 1,016,107 0
12-Jul-2021 232.81 235.53 221.92 230.09 723,776 0
09-Jul-2021 245.06 245.06 231.45 231.45 2,361,711 0
08-Jul-2021 258.68 258.68 245.06 245.06 2,914,349 0
07-Jul-2021 260.04 260.04 251.87 257.32 771,959 0
06-Jul-2021 258.68 266.85 255.96 258.68 474,193 0
05-Jul-2021 257.32 268.21 255.96 258.68 947,651 0
02-Jul-2021 261.40 269.57 258.68 258.68 687,198 0
01-Jul-2021 269.57 277.74 261.40 261.40 1,582,847 0
30-Jun-2021 258.68 277.74 258.68 269.57 881,106 0
29-Jun-2021 272.29 276.38 253.23 257.32 2,122,117 0
28-Jun-2021 281.06 283.64 260.43 270.75 1,529,934 0
25-Jun-2021 273.33 281.06 273.33 278.48 1,235,000 0
24-Jun-2021 275.90 281.06 268.17 273.33 640,672 0
23-Jun-2021 278.48 293.95 273.33 275.90 1,631,348 0
22-Jun-2021 273.33 288.80 273.33 275.90 772,917 0
21-Jun-2021 268.17 273.33 260.43 268.17 681,780 0