Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
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
05-Jul-2024 223.08 224.62 220.00 221.54 419,770 0
04-Jul-2024 220.00 223.08 220.00 223.08 137,800 0
03-Jul-2024 218.46 221.54 216.92 220.00 99,450 0
02-Jul-2024 213.85 218.46 212.31 216.92 328,640 0
01-Jul-2024 215.38 218.46 212.31 213.85 554,580 0
28-Jun-2024 215.38 218.46 213.85 213.85 384,670 0
27-Jun-2024 213.85 215.38 212.31 213.85 680,030 0
26-Jun-2024 223.08 224.62 221.54 221.54 1,005,550 0
25-Jun-2024 223.08 230.77 221.54 221.54 114,270 0
24-Jun-2024 223.08 224.62 218.46 218.46 322,920 0
21-Jun-2024 221.54 223.08 216.92 221.54 183,820 0
20-Jun-2024 213.85 229.23 212.31 220.00 299,130 0
19-Jun-2024 218.46 218.46 212.31 213.85 176,800 0
14-Jun-2024 218.46 220.00 213.85 216.92 125,190 0
13-Jun-2024 218.46 218.46 209.23 216.92 119,600 0
12-Jun-2024 218.46 221.54 215.38 218.46 96,850 0
11-Jun-2024 220.00 221.54 215.38 216.92 92,690 0
10-Jun-2024 226.15 232.31 215.38 216.92 622,700 0
07-Jun-2024 227.69 230.77 224.62 227.69 90,480 0
06-Jun-2024 235.38 235.38 220.00 224.62 47,060 0
05-Jun-2024 224.62 240.00 224.62 226.15 373,360 0
04-Jun-2024 223.08 224.62 218.46 223.08 237,250 0
03-Jun-2024 221.54 229.23 218.46 224.62 314,860 0
31-May-2024 224.62 229.23 215.38 221.54 1,146,340 0
30-May-2024 226.15 226.15 223.08 226.15 258,180 0
29-May-2024 230.77 230.77 224.62 226.15 122,980 0
28-May-2024 236.92 236.92 230.77 232.31 436,280 0
27-May-2024 232.31 236.92 232.31 235.38 169,260 0
22-May-2024 229.23 235.38 229.23 232.31 41,990 0
21-May-2024 230.77 233.85 223.08 229.23 25,870 0
20-May-2024 227.69 243.08 226.15 230.77 313,560 0
17-May-2024 227.69 227.69 226.15 227.69 15,080 0
16-May-2024 223.08 229.23 223.08 227.69 603,330 0
15-May-2024 226.15 227.69 215.38 224.62 194,480 0
14-May-2024 226.15 230.77 223.08 229.23 483,340 0
13-May-2024 229.23 229.23 218.46 226.15 1,027,780 0
08-May-2024 230.77 230.77 223.08 226.15 42,770 0
07-May-2024 223.08 236.92 223.08 229.23 538,330 0
06-May-2024 232.31 232.31 215.38 221.54 2,264,080 0
03-May-2024 236.92 236.92 230.77 232.31 825,760 0
02-May-2024 244.62 244.62 230.77 236.92 1,228,890 0
30-Apr-2024 244.62 253.85 241.54 246.15 474,500 0
29-Apr-2024 250.77 253.85 238.46 244.62 412,100 0
26-Apr-2024 253.85 253.85 244.62 247.69 142,220 0
25-Apr-2024 249.23 252.31 249.23 250.77 18,460 0
24-Apr-2024 250.77 256.92 246.15 249.23 105,690 0
23-Apr-2024 246.15 267.69 244.62 247.69 287,690 0
22-Apr-2024 249.23 249.23 243.08 246.15 195,390 0
19-Apr-2024 253.85 253.85 247.69 249.23 198,770 0
18-Apr-2024 258.46 258.46 252.31 253.85 96,330 0
17-Apr-2024 260.00 260.00 249.23 258.46 320,580 0
16-Apr-2024 258.46 261.54 253.85 260.00 293,150 0
05-Apr-2024 261.54 261.54 253.85 258.46 661,570 0