Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
22-Jul-2025 200.00 200.00 195.38 200.00 211,380 0
21-Jul-2025 200.00 201.54 193.85 200.00 647,920 0
18-Jul-2025 200.00 201.54 196.92 201.54 366,340 0
17-Jul-2025 201.54 201.54 200.00 200.00 21,970 0
16-Jul-2025 200.00 201.54 200.00 201.54 74,230 0
15-Jul-2025 201.54 201.54 200.00 200.00 254,280 0
14-Jul-2025 201.54 206.15 200.00 201.54 178,750 0
11-Jul-2025 201.54 203.08 198.46 200.00 43,680 0
10-Jul-2025 195.38 201.54 195.38 200.00 835,510 0
09-Jul-2025 195.38 196.92 193.85 195.38 196,820 0
08-Jul-2025 195.38 195.38 193.85 195.38 61,750 0
07-Jul-2025 193.85 195.38 192.31 195.38 154,050 0
04-Jul-2025 193.85 195.38 192.31 193.85 95,810 0
03-Jul-2025 196.92 196.92 190.77 193.85 1,154,270 0
02-Jul-2025 196.92 196.92 192.31 195.38 640,250 0
01-Jul-2025 196.92 198.46 193.85 196.92 149,500 0
30-Jun-2025 196.92 198.46 192.31 196.92 276,900 0
26-Jun-2025 196.92 198.46 192.31 195.38 234,130 0
25-Jun-2025 196.92 200.00 195.38 198.46 68,770 0
24-Jun-2025 195.38 201.54 193.85 200.00 262,860 0
23-Jun-2025 201.54 201.54 192.31 195.38 300,040 0
20-Jun-2025 196.92 203.08 196.92 201.54 88,270 0
19-Jun-2025 206.15 207.69 192.31 196.92 998,140 0
18-Jun-2025 207.69 207.69 204.62 206.15 133,770 0
17-Jun-2025 206.15 209.23 204.62 209.23 77,480 0
16-Jun-2025 209.23 212.31 206.15 207.69 59,020 0
13-Jun-2025 209.23 212.31 207.69 207.69 445,900 0
12-Jun-2025 213.85 213.85 206.15 209.23 147,940 0
11-Jun-2025 210.77 215.38 204.62 212.31 443,300 0
10-Jun-2025 216.92 216.92 207.69 209.23 530,920 0
05-Jun-2025 215.38 216.92 212.31 215.38 452,920 0
04-Jun-2025 209.23 216.92 209.23 215.38 1,182,610 0
03-Jun-2025 207.69 212.31 204.62 209.23 1,215,630 0
02-Jun-2025 209.23 209.23 206.15 206.15 288,990 0
28-May-2025 209.23 209.23 206.15 209.23 550,550 0
27-May-2025 206.15 210.77 204.62 207.69 934,700 0
26-May-2025 207.69 209.23 203.08 204.62 217,750 0
23-May-2025 206.15 209.23 204.62 207.69 880,100 0
22-May-2025 206.15 206.15 198.46 206.15 687,310 0
21-May-2025 209.23 210.77 200.00 204.62 2,163,850 0
20-May-2025 201.54 216.92 200.00 207.69 5,759,390 0
19-May-2025 201.54 203.08 198.46 200.00 334,360 0
16-May-2025 200.00 201.54 198.46 201.54 38,090 0
15-May-2025 198.46 200.00 198.46 200.00 253,110 0
14-May-2025 196.92 198.46 196.92 198.46 313,560 0
09-May-2025 195.38 200.00 195.38 196.92 105,300 0
08-May-2025 198.46 198.46 195.38 198.46 131,560 0
07-May-2025 200.00 201.54 193.85 195.38 569,400 0
06-May-2025 201.54 201.54 192.31 200.00 601,380 0
05-May-2025 196.92 201.54 195.38 200.00 347,230 0
02-May-2025 203.08 203.08 192.31 200.00 2,156,960 0
30-Apr-2025 204.62 204.62 201.54 204.62 485,680 0
29-Apr-2025 204.62 204.62 198.46 203.08 841,880 0
28-Apr-2025 206.15 206.15 203.08 204.62 304,330 0
25-Apr-2025 203.08 207.69 203.08 206.15 145,990 0
24-Apr-2025 206.15 206.15 203.08 203.08 262,340 0
23-Apr-2025 206.15 207.69 203.08 204.62 37,180 0
22-Apr-2025 204.62 206.15 192.31 206.15 502,190 0
21-Apr-2025 204.62 207.69 204.62 206.15 12,090 0
17-Apr-2025 206.15 206.15 203.08 204.62 74,100 0
16-Apr-2025 203.08 207.69 203.08 206.15 126,490 0
15-Apr-2025 207.69 207.69 203.08 203.08 146,380 0
14-Apr-2025 207.69 207.69 200.00 203.08 138,710 0
11-Apr-2025 203.08 212.31 201.54 204.62 49,010 0
10-Apr-2025 206.15 206.15 200.00 201.54 72,800 0
09-Apr-2025 200.00 210.77 200.00 201.54 398,710 0
08-Apr-2025 206.15 206.15 200.00 200.00 242,320 0
27-Mar-2025 207.69 220.00 207.69 209.23 368,290 0
26-Mar-2025 207.69 210.77 206.15 206.15 17,810 0
25-Mar-2025 209.23 209.23 203.08 206.15 151,840 0
24-Mar-2025 201.54 210.77 200.00 209.23 182,260 0
21-Mar-2025 209.23 209.23 200.00 201.54 88,530 0
20-Mar-2025 209.23 210.77 204.62 209.23 22,100 0
19-Mar-2025 209.23 212.31 204.62 209.23 111,670 0
18-Mar-2025 209.23 212.31 204.62 206.15 173,290 0
17-Mar-2025 209.23 213.85 209.23 209.23 49,010 0
14-Mar-2025 206.15 210.77 206.15 209.23 65,260 0
13-Mar-2025 204.62 210.77 204.62 206.15 366,990 0
12-Mar-2025 206.15 206.15 200.00 204.62 220,350 0
11-Mar-2025 204.62 206.15 203.08 206.15 113,100 0
10-Mar-2025 206.15 207.69 204.62 206.15 100,620 0
07-Mar-2025 207.69 209.23 204.62 204.62 37,570 0
06-Mar-2025 203.08 207.69 201.54 206.15 106,990 0
05-Mar-2025 203.08 207.69 201.54 201.54 123,890 0
04-Mar-2025 206.15 209.23 201.54 201.54 463,710 0
03-Mar-2025 206.15 213.85 204.62 206.15 100,490 0
28-Feb-2025 213.85 213.85 204.62 206.15 181,220 0
27-Feb-2025 215.38 215.38 204.62 215.38 850,850 0
26-Feb-2025 212.31 221.54 207.69 212.31 698,750 0
25-Feb-2025 216.92 216.92 209.23 209.23 668,720 0
24-Feb-2025 215.38 216.92 213.85 213.85 241,540 0
21-Feb-2025 215.38 220.00 212.31 216.92 762,840 0
20-Feb-2025 215.38 215.38 212.31 212.31 467,610 0
19-Feb-2025 220.00 221.54 209.23 215.38 2,496,780 0
18-Feb-2025 221.54 221.54 218.46 220.00 146,640 0
17-Feb-2025 221.54 223.08 216.92 220.00 419,250 0
14-Feb-2025 221.54 224.62 220.00 221.54 42,770 0
13-Feb-2025 224.62 226.15 220.00 220.00 78,780 0
12-Feb-2025 223.08 227.69 223.08 227.69 229,060 0
11-Feb-2025 224.62 229.23 223.08 224.62 654,030 0