Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
25-Nov-2024 230.77 233.85 229.23 230.77 124,410 0
22-Nov-2024 227.69 233.85 227.69 232.31 187,200 0
21-Nov-2024 230.77 233.85 226.15 226.15 162,240 0
20-Nov-2024 232.31 233.85 230.77 230.77 74,880 0
19-Nov-2024 230.77 246.15 229.23 229.23 575,900 0
18-Nov-2024 230.77 230.77 224.62 227.69 326,820 0
15-Nov-2024 230.77 233.85 230.77 230.77 681,460 0
14-Nov-2024 233.85 233.85 230.77 230.77 386,230 0
13-Nov-2024 233.85 238.46 230.77 232.31 226,460 0
12-Nov-2024 233.85 238.46 230.77 233.85 126,750 0
11-Nov-2024 240.00 243.08 230.77 233.85 223,990 0
08-Nov-2024 241.54 243.08 238.46 240.00 154,440 0
07-Nov-2024 238.46 244.62 238.46 243.08 170,560 0
06-Nov-2024 244.62 247.69 243.08 244.62 70,720 0
05-Nov-2024 244.62 247.69 241.54 244.62 236,470 0
04-Nov-2024 247.69 249.23 241.54 244.62 254,540 0
01-Nov-2024 252.31 252.31 244.62 247.69 441,350 0
31-Oct-2024 249.23 256.92 246.15 249.23 897,780 0
30-Oct-2024 252.31 252.31 246.15 247.69 402,090 0
29-Oct-2024 244.62 253.85 244.62 250.77 1,245,400 0
28-Oct-2024 240.00 253.85 238.46 246.15 1,282,060 0
25-Oct-2024 240.00 243.08 240.00 241.54 121,290 0
24-Oct-2024 240.00 243.08 240.00 240.00 230,880 0
23-Oct-2024 240.00 244.62 240.00 240.00 202,930 0
22-Oct-2024 244.62 244.62 236.92 240.00 613,860 0
21-Oct-2024 240.00 249.23 230.77 243.08 98,670 0
18-Oct-2024 243.08 246.15 236.92 243.08 434,590 0
17-Oct-2024 240.00 243.08 240.00 243.08 140,270 0
16-Oct-2024 241.54 244.62 240.00 241.54 133,900 0
15-Oct-2024 244.62 246.15 240.00 243.08 336,830 0
14-Oct-2024 244.62 246.15 243.08 244.62 331,760 0
11-Oct-2024 243.08 246.15 243.08 243.08 126,880 0
10-Oct-2024 244.62 246.15 243.08 243.08 237,510 0
09-Oct-2024 247.69 247.69 243.08 244.62 265,850 0
08-Oct-2024 250.77 250.77 243.08 247.69 150,540 0
07-Oct-2024 252.31 253.85 241.54 250.77 257,010 0
04-Oct-2024 249.23 252.31 236.92 252.31 1,352,910 0
03-Oct-2024 252.31 255.38 247.69 249.23 198,900 0
02-Oct-2024 252.31 255.38 247.69 250.77 712,790 0
01-Oct-2024 255.38 255.38 250.77 252.31 254,280 0
30-Sep-2024 261.54 263.08 250.77 253.85 2,015,390 0
27-Sep-2024 238.46 267.69 238.46 260.00 5,537,350 0
26-Sep-2024 235.38 244.62 233.85 238.46 1,228,890 0
25-Sep-2024 233.85 236.92 233.85 235.38 142,610 0
24-Sep-2024 233.85 235.38 230.77 232.31 290,810 0
23-Sep-2024 235.38 235.38 232.31 233.85 112,190 0
20-Sep-2024 232.31 233.85 230.77 233.85 200,850 0
19-Sep-2024 232.31 233.85 230.77 230.77 901,680 0
18-Sep-2024 232.31 232.31 229.23 232.31 202,540 0
17-Sep-2024 232.31 233.85 230.77 232.31 81,250 0
13-Sep-2024 230.77 233.85 230.77 232.31 102,440 0
12-Sep-2024 233.85 233.85 229.23 230.77 536,380 0
11-Sep-2024 232.31 233.85 230.77 232.31 392,210 0
10-Sep-2024 232.31 233.85 230.77 232.31 631,540 0
09-Sep-2024 233.85 235.38 230.77 232.31 248,430 0
06-Sep-2024 232.31 233.85 230.77 233.85 206,960 0
05-Sep-2024 232.31 232.31 230.77 232.31 139,100 0
04-Sep-2024 236.92 236.92 229.23 232.31 239,590 0
03-Sep-2024 232.31 233.85 230.77 233.85 259,350 0
02-Sep-2024 235.38 235.38 230.77 232.31 516,360 0
30-Aug-2024 232.31 233.85 227.69 230.77 419,900 0
29-Aug-2024 232.31 232.31 227.69 232.31 217,360 0
28-Aug-2024 235.38 235.38 230.77 232.31 372,450 0
27-Aug-2024 233.85 235.38 232.31 235.38 254,020 0
26-Aug-2024 233.85 235.38 232.31 232.31 908,830 0
23-Aug-2024 232.31 233.85 230.77 233.85 758,680 0
22-Aug-2024 233.85 233.85 229.23 232.31 424,710 0
21-Aug-2024 230.77 235.38 230.77 233.85 680,290 0
20-Aug-2024 229.23 235.38 227.69 230.77 1,530,360 0
19-Aug-2024 227.69 230.77 226.15 229.23 338,520 0
16-Aug-2024 224.62 229.23 221.54 227.69 312,260 0
15-Aug-2024 227.69 227.69 221.54 226.15 259,220 0
14-Aug-2024 223.08 227.69 221.54 224.62 242,060 0
13-Aug-2024 223.08 229.23 223.08 223.08 198,640 0
12-Aug-2024 224.62 230.77 223.08 224.62 127,140 0
09-Aug-2024 229.23 229.23 224.62 224.62 57,460 0
08-Aug-2024 227.69 227.69 226.15 226.15 5,590 0
07-Aug-2024 226.15 229.23 215.38 223.08 1,055,600 0
06-Aug-2024 223.08 230.77 223.08 224.62 91,910 0
05-Aug-2024 230.77 230.77 221.54 223.08 435,370 0
02-Aug-2024 229.23 230.77 226.15 230.77 106,990 0
01-Aug-2024 232.31 233.85 227.69 229.23 506,480 0
31-Jul-2024 229.23 230.77 224.62 229.23 327,860 0
30-Jul-2024 233.85 235.38 227.69 229.23 352,820 0
29-Jul-2024 233.85 235.38 230.77 232.31 118,820 0
26-Jul-2024 229.23 235.38 227.69 233.85 94,250 0
25-Jul-2024 233.85 233.85 227.69 229.23 77,870 0
24-Jul-2024 233.85 235.38 232.31 232.31 123,110 0
23-Jul-2024 232.31 233.85 229.23 232.31 309,920 0
22-Jul-2024 232.31 233.85 226.15 232.31 839,800 0
19-Jul-2024 233.85 235.38 230.77 233.85 242,840 0
18-Jul-2024 230.77 232.31 229.23 232.31 1,101,490 0
17-Jul-2024 232.31 233.85 230.77 233.85 255,320 0
16-Jul-2024 235.38 236.92 230.77 230.77 153,140 0
15-Jul-2024 226.15 236.92 221.54 235.38 548,730 0
12-Jul-2024 223.08 226.15 221.54 224.62 145,860 0
11-Jul-2024 224.62 227.69 223.08 224.62 306,800 0
10-Jul-2024 223.08 226.15 223.08 224.62 387,400 0
09-Jul-2024 223.08 226.15 221.54 223.08 707,720 0
08-Jul-2024 223.08 224.62 221.54 223.08 489,580 0