Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
04-Apr-2024 263.08 264.62 260.00 261.54 113,230 0
03-Apr-2024 267.69 267.69 258.46 263.08 265,200 0
02-Apr-2024 267.69 267.69 261.54 264.62 95,290 0
01-Apr-2024 264.62 269.23 253.85 267.69 403,910 0
28-Mar-2024 267.69 269.23 261.54 264.62 258,050 0
27-Mar-2024 269.23 269.23 263.08 267.69 465,920 0
26-Mar-2024 269.23 269.23 264.62 269.23 474,240 0
25-Mar-2024 269.23 269.23 266.15 269.23 324,740 0
22-Mar-2024 266.15 269.23 264.62 266.15 337,610 0
21-Mar-2024 269.23 269.23 266.15 267.69 92,300 0
20-Mar-2024 266.15 269.23 264.62 267.69 237,770 0
19-Mar-2024 269.23 269.23 264.62 266.15 63,310 0
18-Mar-2024 269.23 272.31 264.62 269.23 140,400 0
15-Mar-2024 269.23 276.92 267.69 269.23 147,290 0
14-Mar-2024 269.23 278.46 264.62 269.23 263,900 0
13-Mar-2024 269.23 272.31 263.08 266.15 598,650 0
08-Mar-2024 270.77 284.62 269.23 270.77 31,460 0
07-Mar-2024 269.23 273.85 269.23 269.23 54,340 0
06-Mar-2024 266.15 284.62 266.15 269.23 64,870 0
05-Mar-2024 269.23 270.77 264.62 267.69 44,720 0
04-Mar-2024 269.23 270.77 267.69 267.69 80,470 0
01-Mar-2024 272.31 275.38 255.38 269.23 286,780 0
29-Feb-2024 270.77 275.38 269.23 272.31 156,390 0
28-Feb-2024 273.85 273.85 269.23 269.23 24,050 0
27-Feb-2024 273.85 283.08 270.77 275.38 202,150 0
26-Feb-2024 270.77 275.38 269.23 269.23 206,830 0
23-Feb-2024 269.23 280.00 269.23 272.31 254,800 0
22-Feb-2024 267.69 269.23 266.15 269.23 48,230 0
21-Feb-2024 269.23 269.23 263.08 264.62 63,050 0
20-Feb-2024 270.77 270.77 267.69 269.23 157,950 0
19-Feb-2024 272.31 273.85 269.23 270.77 166,790 0
16-Feb-2024 273.85 273.85 269.23 270.77 60,320 0
15-Feb-2024 273.85 276.92 269.23 269.23 504,920 0
13-Feb-2024 275.38 275.38 269.23 273.85 138,710 0
12-Feb-2024 270.77 276.92 270.77 273.85 7,670 0
07-Feb-2024 275.38 276.92 270.77 272.31 53,950 0
06-Feb-2024 275.38 275.38 267.69 275.38 240,500 0
05-Feb-2024 276.92 276.92 273.85 275.38 15,210 0
02-Feb-2024 272.31 276.92 269.23 276.92 71,110 0
01-Feb-2024 270.77 276.92 269.23 270.77 59,540 0
31-Jan-2024 273.85 275.38 269.23 270.77 564,590 0
30-Jan-2024 272.31 278.46 269.23 269.23 131,560 0
29-Jan-2024 272.31 280.00 270.77 272.31 490,360 0
26-Jan-2024 273.85 273.85 270.77 272.31 94,510 0
25-Jan-2024 278.46 281.54 270.77 273.85 50,960 0
24-Jan-2024 276.92 280.00 269.23 273.85 695,110 0
23-Jan-2024 280.00 280.00 273.85 278.46 379,860 0
22-Jan-2024 284.62 286.15 280.00 280.00 206,960 0
19-Jan-2024 286.15 287.69 281.54 283.08 138,580 0
18-Jan-2024 287.69 287.69 283.08 284.62 174,070 0
17-Jan-2024 292.31 292.31 286.15 287.69 124,150 0
16-Jan-2024 289.23 292.31 289.23 292.31 175,760 0
15-Jan-2024 284.62 289.23 284.62 289.23 248,950 0
12-Jan-2024 284.62 287.69 284.62 286.15 103,090 0
11-Jan-2024 284.62 287.69 284.62 287.69 84,110 0
10-Jan-2024 287.69 295.38 284.62 284.62 189,150 0
09-Jan-2024 287.69 300.00 287.69 289.23 281,840 0
08-Jan-2024 295.38 300.00 287.69 287.69 620,750 0
05-Jan-2024 275.38 309.23 273.85 295.38 2,556,450 0
04-Jan-2024 272.31 276.92 272.31 273.85 82,810 0
03-Jan-2024 272.31 273.85 270.77 273.85 495,690 0
02-Jan-2024 272.31 272.31 269.23 272.31 102,960 0
29-Dec-2023 269.23 270.77 266.15 267.69 147,680 0
28-Dec-2023 267.69 269.23 266.15 267.69 173,940 0
27-Dec-2023 270.77 272.31 266.15 266.15 718,770 0
22-Dec-2023 272.31 275.38 269.23 270.77 520,650 0
21-Dec-2023 270.77 272.31 267.69 272.31 126,230 0
20-Dec-2023 269.23 270.77 267.69 269.23 118,560 0
19-Dec-2023 267.69 270.77 266.15 269.23 70,460 0
18-Dec-2023 267.69 272.31 267.69 267.69 186,290 0
15-Dec-2023 270.77 270.77 266.15 267.69 142,740 0
14-Dec-2023 269.23 273.85 269.23 272.31 77,220 0
13-Dec-2023 269.23 273.85 267.69 270.77 641,810 0
12-Dec-2023 272.31 272.31 269.23 270.77 54,730 0
11-Dec-2023 272.31 273.85 269.23 272.31 348,010 0
08-Dec-2023 275.38 275.38 272.31 273.85 45,760 0
07-Dec-2023 275.38 275.38 270.77 275.38 186,290 0
06-Dec-2023 278.46 278.46 270.77 273.85 421,460 0
05-Dec-2023 278.46 278.46 273.85 278.46 273,520 0
04-Dec-2023 276.92 280.00 275.38 276.92 97,500 0
01-Dec-2023 278.46 278.46 276.92 276.92 225,550 0
30-Nov-2023 273.85 278.46 273.85 278.46 305,240 0
29-Nov-2023 275.38 276.92 275.38 275.38 93,210 0
28-Nov-2023 276.92 280.00 273.85 275.38 85,540 0
27-Nov-2023 275.38 280.00 275.38 276.92 321,360 0
24-Nov-2023 278.46 280.00 275.38 276.92 134,420 0
23-Nov-2023 281.54 281.54 276.92 276.92 238,680 0
22-Nov-2023 278.46 281.54 278.46 280.00 89,310 0
21-Nov-2023 281.54 281.54 278.46 280.00 187,330 0
20-Nov-2023 278.46 289.23 276.92 278.46 295,490 0
17-Nov-2023 278.46 280.00 275.38 278.46 182,650 0
16-Nov-2023 276.92 280.00 276.92 276.92 49,660 0
15-Nov-2023 278.46 280.00 270.77 276.92 108,290 0
14-Nov-2023 281.54 281.54 272.31 276.92 115,310 0
13-Nov-2023 280.00 281.54 276.92 278.46 146,770 0
10-Nov-2023 278.46 280.00 276.92 276.92 151,450 0
09-Nov-2023 278.46 280.00 278.46 278.46 37,180 0
08-Nov-2023 281.54 283.08 275.38 275.38 133,380 0
07-Nov-2023 283.08 283.08 280.00 281.54 53,690 0
06-Nov-2023 281.54 283.08 276.92 283.08 91,390 0