Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
05-Mar-2026 212.00 220.00 210.00 216.00 469,300 0
04-Mar-2026 228.00 228.00 202.00 214.00 1,373,600 0
03-Mar-2026 224.00 236.00 218.00 228.00 419,400 0
02-Mar-2026 224.00 230.00 218.00 224.00 981,000 0
27-Feb-2026 232.00 232.00 228.00 228.00 181,400 0
26-Feb-2026 238.00 240.00 224.00 230.00 895,700 0
25-Feb-2026 230.00 240.00 228.00 238.00 1,336,600 0
24-Feb-2026 230.00 232.00 228.00 230.00 387,900 0
23-Feb-2026 226.00 230.00 226.00 230.00 277,000 0
20-Feb-2026 226.00 228.00 222.00 224.00 424,900 0
19-Feb-2026 232.00 232.00 210.00 224.00 3,646,800 0
18-Feb-2026 232.00 236.00 228.00 232.00 173,900 0
13-Feb-2026 236.00 236.00 226.00 232.00 223,100 0
12-Feb-2026 228.00 234.00 228.00 234.00 345,000 0
11-Feb-2026 228.00 232.00 226.00 228.00 219,000 0
10-Feb-2026 226.00 230.00 226.00 228.00 236,300 0
09-Feb-2026 226.00 228.00 222.00 226.00 287,300 0
06-Feb-2026 232.00 232.00 224.00 226.00 439,800 0
05-Feb-2026 226.00 236.00 226.00 234.00 442,100 0
04-Feb-2026 232.00 234.00 212.00 226.00 1,890,400 0
03-Feb-2026 228.00 238.00 224.00 232.00 266,900 0
02-Feb-2026 236.00 238.00 224.00 226.00 1,031,700 0
30-Jan-2026 232.00 242.00 230.00 236.00 477,800 0
29-Jan-2026 236.00 242.00 212.00 230.00 2,351,400 0
28-Jan-2026 254.00 256.00 230.00 238.00 3,450,700 0
27-Jan-2026 246.00 280.00 246.00 252.00 8,252,800 0
26-Jan-2026 244.00 248.00 244.00 246.00 800,300 0
23-Jan-2026 248.00 248.00 242.00 242.00 809,300 0
22-Jan-2026 242.00 246.00 240.00 244.00 660,400 0
21-Jan-2026 246.00 246.00 240.00 240.00 1,502,900 0
20-Jan-2026 248.00 248.00 244.00 244.00 1,167,300 0
19-Jan-2026 244.00 248.00 242.00 246.00 564,400 0
15-Jan-2026 246.00 246.00 240.00 242.00 976,300 0
14-Jan-2026 242.00 248.00 240.00 244.00 690,300 0
13-Jan-2026 240.00 246.00 240.00 242.00 1,450,500 0
12-Jan-2026 244.00 246.00 238.00 240.00 1,204,700 0
09-Jan-2026 242.00 246.00 240.00 244.00 857,500 0
08-Jan-2026 246.00 248.00 240.00 242.00 865,900 0
07-Jan-2026 242.00 248.00 240.00 246.00 1,770,700 0
06-Jan-2026 246.00 248.00 238.00 242.00 1,216,500 0
05-Jan-2026 248.00 252.00 238.00 246.00 532,600 0
02-Jan-2026 240.00 246.00 236.00 244.00 2,028,400 0
30-Dec-2025 242.00 244.00 236.00 240.00 641,100 0
29-Dec-2025 238.00 242.00 234.00 238.00 498,900 0
24-Dec-2025 240.00 240.00 238.00 238.00 737,000 0
23-Dec-2025 242.00 244.00 238.00 240.00 309,000 0
22-Dec-2025 246.00 246.00 236.00 238.00 712,500 0
19-Dec-2025 252.00 252.00 242.00 244.00 286,000 0
18-Dec-2025 252.00 256.00 250.00 250.00 1,364,300 0
17-Dec-2025 240.00 260.00 238.00 250.00 4,423,500 0
16-Dec-2025 234.00 238.00 230.00 236.00 1,200,600 0
15-Dec-2025 234.00 238.00 228.00 234.00 1,002,800 0
12-Dec-2025 236.00 240.00 234.00 234.00 657,900 0
11-Dec-2025 236.00 242.00 228.00 234.00 2,543,600 0
10-Dec-2025 242.00 242.00 236.00 238.00 1,102,600 0
09-Dec-2025 246.00 248.00 238.00 240.00 1,126,500 0
08-Dec-2025 238.00 244.00 236.00 244.00 1,550,900 0
05-Dec-2025 240.00 242.00 238.00 240.00 927,400 0
04-Dec-2025 246.00 246.00 238.00 240.00 1,213,900 0
03-Dec-2025 242.00 248.00 240.00 240.00 684,800 0
02-Dec-2025 248.00 248.00 242.00 242.00 916,100 0
01-Dec-2025 250.00 250.00 244.00 246.00 686,600 0
28-Nov-2025 258.00 258.00 244.00 248.00 504,300 0
27-Nov-2025 242.00 256.00 240.00 254.00 1,068,600 0
26-Nov-2025 248.00 248.00 238.00 242.00 2,472,900 0
25-Nov-2025 256.00 262.00 248.00 248.00 3,829,200 0
24-Nov-2025 264.00 266.00 258.00 262.00 949,900 0
21-Nov-2025 266.00 266.00 262.00 262.00 168,800 0
20-Nov-2025 262.00 268.00 260.00 264.00 505,400 0
19-Nov-2025 268.00 270.00 260.00 262.00 916,000 0
18-Nov-2025 264.00 268.00 262.00 262.00 434,500 0
17-Nov-2025 268.00 268.00 260.00 262.00 1,157,100 0
14-Nov-2025 272.00 272.00 266.00 268.00 764,400 0
13-Nov-2025 278.00 280.00 270.00 272.00 2,190,400 0
12-Nov-2025 282.00 282.00 272.00 278.00 1,819,200 0
11-Nov-2025 274.00 284.00 274.00 282.00 3,174,800 0
10-Nov-2025 284.00 288.00 250.00 272.00 4,008,200 0
07-Nov-2025 284.62 289.23 270.77 283.08 5,045,170 0
06-Nov-2025 284.62 290.77 283.08 284.62 3,975,530 0
05-Nov-2025 286.15 307.69 281.54 284.62 6,338,930 0
04-Nov-2025 287.69 292.31 283.08 283.08 2,306,980 0
03-Nov-2025 290.77 293.85 283.08 284.62 2,624,960 0
31-Oct-2025 284.62 289.23 278.46 281.54 837,980 0
30-Oct-2025 292.31 295.38 278.46 283.08 3,304,600 0
29-Oct-2025 296.92 296.92 284.62 292.31 1,547,130 0
28-Oct-2025 295.38 300.00 286.15 289.23 879,840 0
27-Oct-2025 293.85 304.62 287.69 295.38 3,671,460 0
24-Oct-2025 304.62 304.62 283.08 292.31 2,934,490 0
23-Oct-2025 276.92 307.69 275.38 295.38 9,042,670 0
22-Oct-2025 270.77 276.92 269.23 275.38 1,048,320 0
21-Oct-2025 269.23 273.85 267.69 269.23 676,390 0
20-Oct-2025 264.62 272.31 263.08 267.69 1,060,020 0
17-Oct-2025 273.85 281.54 261.54 267.69 1,627,080 0
16-Oct-2025 269.23 278.46 261.54 270.77 1,801,540 0
15-Oct-2025 269.23 272.31 256.92 261.54 1,233,700 0
14-Oct-2025 280.00 281.54 263.08 269.23 2,754,830 0
13-Oct-2025 273.85 283.08 266.15 280.00 4,382,690 0
10-Oct-2025 278.46 280.00 272.31 273.85 2,142,010 0
09-Oct-2025 263.08 276.92 261.54 273.85 2,668,120 0
08-Oct-2025 256.92 261.54 247.69 261.54 1,408,940 0