Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
29-Aug-2023 333.85 333.85 330.77 333.85 310,700 0
28-Aug-2023 333.85 333.85 327.69 333.85 202,280 0
25-Aug-2023 330.77 333.85 329.23 333.85 195,650 0
24-Aug-2023 330.77 332.31 327.69 330.77 300,430 0
23-Aug-2023 333.85 335.38 332.31 332.31 177,580 0
22-Aug-2023 332.31 335.38 329.23 333.85 200,980 0
21-Aug-2023 336.92 336.92 332.31 332.31 181,740 0
18-Aug-2023 336.92 336.92 333.85 336.92 148,200 0
16-Aug-2023 336.92 340.00 333.85 335.38 152,750 0
15-Aug-2023 336.92 341.54 332.31 336.92 435,240 0
14-Aug-2023 338.46 343.08 336.92 336.92 226,460 0
11-Aug-2023 338.46 338.46 333.85 336.92 203,060 0
10-Aug-2023 343.08 344.62 333.85 338.46 421,070 0
09-Aug-2023 335.38 344.62 335.38 340.00 984,360 0
08-Aug-2023 327.69 335.38 324.62 333.85 1,092,650 0
07-Aug-2023 329.23 329.23 324.62 327.69 857,480 0
04-Aug-2023 326.15 330.77 326.15 329.23 408,070 0
03-Aug-2023 327.69 329.23 313.85 326.15 2,491,710 0
02-Aug-2023 324.62 329.23 323.08 327.69 339,820 0
01-Aug-2023 336.92 336.92 318.46 326.15 3,499,080 0
31-Jul-2023 338.46 343.08 323.08 336.92 3,463,330 0
28-Jul-2023 349.23 350.77 338.46 344.62 1,834,560 0
27-Jul-2023 346.15 349.23 344.62 349.23 472,420 0
26-Jul-2023 349.23 349.23 344.62 346.15 805,350 0
25-Jul-2023 347.69 349.23 344.62 347.69 620,100 0
24-Jul-2023 349.23 352.31 341.54 346.15 1,279,200 0
21-Jul-2023 350.77 352.31 344.62 346.15 746,590 0
20-Jul-2023 353.85 353.85 347.69 350.77 633,490 0
18-Jul-2023 355.38 355.38 350.77 352.31 325,520 0
17-Jul-2023 360.00 360.00 352.31 355.38 353,340 0
14-Jul-2023 352.31 358.46 350.77 355.38 649,090 0
13-Jul-2023 350.77 355.38 346.15 352.31 1,148,420 0
12-Jul-2023 358.46 363.08 349.23 350.77 821,990 0
11-Jul-2023 358.46 364.62 355.38 358.46 655,200 0
10-Jul-2023 350.77 361.54 350.77 355.38 1,025,310 0
07-Jul-2023 352.31 353.85 346.15 350.77 631,150 0
06-Jul-2023 338.46 353.85 338.46 352.31 1,597,050 0
05-Jul-2023 335.38 341.54 332.31 338.46 478,920 0
04-Jul-2023 335.38 336.92 332.31 335.38 247,910 0
03-Jul-2023 327.69 336.92 327.69 335.38 559,130 0
27-Jun-2023 327.69 332.31 323.08 327.69 440,830 0
26-Jun-2023 323.08 335.38 323.08 327.69 1,032,980 0
23-Jun-2023 341.54 341.54 315.38 318.46 3,764,150 0
22-Jun-2023 340.00 343.08 340.00 341.54 388,700 0
21-Jun-2023 343.08 343.08 338.46 341.54 498,550 0
20-Jun-2023 341.54 343.08 338.46 341.54 218,270 0
19-Jun-2023 338.46 343.08 338.46 341.54 576,420 0
16-Jun-2023 343.08 344.62 338.46 338.46 456,430 0
15-Jun-2023 344.62 347.69 340.00 343.08 512,460 0
14-Jun-2023 338.46 344.62 335.38 343.08 497,250 0
13-Jun-2023 340.00 343.08 333.85 338.46 1,217,710 0
12-Jun-2023 346.15 349.23 338.46 340.00 3,312,660 0
09-Jun-2023 364.62 364.62 346.15 349.23 1,787,630 0
08-Jun-2023 358.46 366.15 356.92 363.08 607,750 0
07-Jun-2023 356.92 358.46 353.85 356.92 220,610 0
06-Jun-2023 358.46 358.46 353.85 356.92 106,340 0
05-Jun-2023 353.85 360.00 350.77 358.46 516,490 0
31-May-2023 361.54 363.08 349.23 353.85 372,320 0
30-May-2023 344.62 361.54 343.08 361.54 756,990 0
29-May-2023 341.54 344.62 341.54 344.62 108,940 0
26-May-2023 346.15 346.15 341.54 341.54 104,520 0
25-May-2023 341.54 346.15 341.54 346.15 180,960 0
24-May-2023 341.54 346.15 340.00 341.54 341,250 0
23-May-2023 343.08 346.15 341.54 341.54 1,463,280 0
22-May-2023 344.62 344.62 341.54 343.08 273,520 0
19-May-2023 343.08 346.15 343.08 344.62 308,620 0
17-May-2023 343.08 346.15 340.00 343.08 541,060 0
16-May-2023 344.62 344.62 341.54 343.08 226,070 0
15-May-2023 346.15 346.15 340.00 344.62 825,110 0
12-May-2023 343.08 347.69 341.54 346.15 269,880 0
11-May-2023 344.62 347.69 341.54 346.15 519,870 0
10-May-2023 346.15 349.23 343.08 344.62 440,830 0
09-May-2023 347.69 349.23 343.08 346.15 487,890 0
08-May-2023 344.62 358.46 343.08 347.69 508,560 0
05-May-2023 343.08 349.23 343.08 344.62 353,470 0
04-May-2023 338.46 347.69 338.46 343.08 269,490 0
03-May-2023 340.00 352.31 338.46 338.46 1,190,150 0
02-May-2023 360.00 360.00 338.46 340.00 3,670,810 0
28-Apr-2023 366.15 367.69 353.85 361.54 917,280 0
27-Apr-2023 363.08 372.31 361.54 366.15 470,210 0
26-Apr-2023 353.85 363.08 352.31 363.08 453,050 0
18-Apr-2023 353.85 356.92 347.69 353.85 480,090 0
17-Apr-2023 353.85 356.92 350.77 353.85 148,200 0
14-Apr-2023 355.38 356.92 349.23 355.38 701,870 0
13-Apr-2023 353.85 358.46 352.31 355.38 308,360 0
12-Apr-2023 355.38 361.54 352.31 353.85 1,115,660 0
11-Apr-2023 360.00 360.00 352.31 355.38 469,690 0
10-Apr-2023 355.38 360.00 353.85 353.85 392,210 0
06-Apr-2023 364.62 366.15 353.85 355.38 664,430 0
05-Apr-2023 364.62 380.00 358.46 364.62 643,760 0
04-Apr-2023 361.54 364.62 358.46 361.54 684,320 0
03-Apr-2023 384.62 384.62 355.38 361.54 6,082,050 0
31-Mar-2023 384.62 392.31 380.00 381.54 326,950 0
30-Mar-2023 381.54 384.62 380.00 381.54 670,930 0
29-Mar-2023 384.62 384.62 380.00 380.00 301,210 0
28-Mar-2023 381.54 383.08 380.00 381.54 49,010 0
27-Mar-2023 383.08 383.08 380.00 381.54 139,880 0
24-Mar-2023 384.62 388.46 383.08 383.08 67,210 0
21-Mar-2023 384.62 384.62 381.54 384.62 53,820 0
20-Mar-2023 384.62 384.62 380.00 384.62 118,300 0