Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
10-Feb-2025 230.77 233.85 221.54 224.62 398,450 0
07-Feb-2025 223.08 240.00 221.54 227.69 961,740 0
06-Feb-2025 221.54 223.08 216.92 223.08 519,740 0
05-Feb-2025 221.54 223.08 216.92 218.46 167,570 0
04-Feb-2025 220.00 224.62 218.46 221.54 499,850 0
03-Feb-2025 221.54 223.08 216.92 220.00 442,520 0
31-Jan-2025 220.00 227.69 218.46 221.54 437,580 0
30-Jan-2025 223.08 224.62 220.00 221.54 157,300 0
24-Jan-2025 226.15 227.69 223.08 223.08 33,020 0
23-Jan-2025 224.62 227.69 223.08 224.62 42,900 0
22-Jan-2025 226.15 227.69 223.08 223.08 146,510 0
21-Jan-2025 229.23 229.23 224.62 224.62 48,230 0
20-Jan-2025 223.08 229.23 215.38 227.69 589,550 0
17-Jan-2025 224.62 224.62 223.08 223.08 301,600 0
16-Jan-2025 226.15 226.15 223.08 223.08 123,370 0
15-Jan-2025 223.08 226.15 223.08 226.15 153,140 0
14-Jan-2025 226.15 226.15 223.08 224.62 119,600 0
13-Jan-2025 227.69 227.69 224.62 227.69 54,990 0
10-Jan-2025 229.23 229.23 224.62 224.62 92,430 0
09-Jan-2025 227.69 230.77 226.15 227.69 259,220 0
08-Jan-2025 226.15 232.31 224.62 227.69 8,320 0
07-Jan-2025 227.69 229.23 224.62 224.62 419,120 0
06-Jan-2025 229.23 230.77 223.08 230.77 197,990 0
03-Jan-2025 230.77 232.31 227.69 227.69 78,910 0
02-Jan-2025 227.69 232.31 227.69 230.77 58,110 0
30-Dec-2024 232.31 232.31 213.85 227.69 570,960 0
27-Dec-2024 230.77 233.85 230.77 232.31 80,470 0
24-Dec-2024 230.77 232.31 229.23 230.77 113,360 0
23-Dec-2024 229.23 232.31 227.69 229.23 355,030 0
20-Dec-2024 230.77 232.31 229.23 229.23 737,360 0
19-Dec-2024 232.31 233.85 229.23 230.77 662,090 0
18-Dec-2024 230.77 236.92 230.77 232.31 162,760 0
17-Dec-2024 230.77 232.31 230.77 230.77 104,650 0
16-Dec-2024 232.31 232.31 229.23 230.77 136,240 0
13-Dec-2024 232.31 232.31 230.77 232.31 88,270 0
12-Dec-2024 230.77 232.31 230.77 232.31 220,740 0
11-Dec-2024 230.77 232.31 229.23 230.77 238,030 0
10-Dec-2024 230.77 232.31 229.23 232.31 348,270 0
09-Dec-2024 230.77 230.77 227.69 230.77 850,980 0
06-Dec-2024 229.23 232.31 227.69 232.31 563,290 0
05-Dec-2024 232.31 232.31 227.69 227.69 363,870 0
04-Dec-2024 229.23 232.31 224.62 230.77 836,810 0
03-Dec-2024 230.77 232.31 226.15 226.15 528,450 0
02-Dec-2024 230.77 230.77 224.62 226.15 791,960 0
29-Nov-2024 229.23 232.31 227.69 230.77 69,030 0
28-Nov-2024 232.31 233.85 229.23 229.23 24,830 0
26-Nov-2024 229.23 233.85 229.23 229.23 347,490 0
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