Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
03-Nov-2023 266.15 287.69 261.54 281.54 877,110 0
02-Nov-2023 260.00 266.15 258.46 261.54 512,720 0
01-Nov-2023 263.08 267.69 253.85 260.00 948,350 0
31-Oct-2023 280.00 281.54 252.31 260.00 5,362,890 0
30-Oct-2023 312.31 315.38 276.92 280.00 6,145,100 0
27-Oct-2023 309.23 312.31 307.69 310.77 138,190 0
26-Oct-2023 306.15 307.69 306.15 307.69 226,200 0
25-Oct-2023 309.23 312.31 300.00 306.15 1,133,730 0
24-Oct-2023 307.69 307.69 300.00 306.15 575,510 0
23-Oct-2023 310.77 315.38 306.15 307.69 1,669,720 0
20-Oct-2023 320.00 320.00 307.69 312.31 3,647,800 0
19-Oct-2023 324.62 324.62 315.38 320.00 1,332,760 0
18-Oct-2023 326.15 327.69 321.54 321.54 391,040 0
17-Oct-2023 324.62 327.69 323.08 323.08 132,860 0
16-Oct-2023 329.23 329.23 323.08 324.62 507,130 0
13-Oct-2023 332.31 332.31 327.69 329.23 181,350 0
12-Oct-2023 329.23 330.77 327.69 330.77 788,840 0
11-Oct-2023 335.38 335.38 329.23 329.23 912,080 0
10-Oct-2023 338.46 338.46 335.38 335.38 173,160 0
09-Oct-2023 340.00 341.54 335.38 338.46 98,410 0
06-Oct-2023 341.54 341.54 338.46 340.00 321,750 0
05-Oct-2023 338.46 346.15 338.46 338.46 358,800 0
04-Oct-2023 336.92 341.54 335.38 338.46 793,390 0
03-Oct-2023 340.00 340.00 335.38 335.38 262,080 0
02-Oct-2023 340.00 344.62 336.92 340.00 1,008,670 0
29-Sep-2023 343.08 346.15 338.46 340.00 894,140 0
27-Sep-2023 340.00 343.08 338.46 341.54 211,900 0
26-Sep-2023 341.54 344.62 338.46 340.00 703,040 0
25-Sep-2023 349.23 352.31 341.54 341.54 1,946,490 0
22-Sep-2023 349.23 352.31 346.15 346.15 1,702,740 0
21-Sep-2023 352.31 358.46 347.69 347.69 2,195,440 0
20-Sep-2023 355.38 361.54 349.23 350.77 1,694,160 0
19-Sep-2023 347.69 363.08 346.15 353.85 3,973,320 0
18-Sep-2023 341.54 347.69 338.46 347.69 1,540,370 0
15-Sep-2023 341.54 343.08 336.92 343.08 486,070 0
14-Sep-2023 343.08 346.15 338.46 341.54 2,058,420 0
13-Sep-2023 340.00 346.15 336.92 340.00 1,525,550 0
12-Sep-2023 338.46 340.00 330.77 340.00 979,940 0
11-Sep-2023 338.46 340.00 335.38 335.38 158,860 0
08-Sep-2023 338.46 340.00 336.92 338.46 84,110 0
07-Sep-2023 336.92 340.00 335.38 336.92 81,900 0
06-Sep-2023 336.92 341.54 333.85 336.92 331,890 0
05-Sep-2023 341.54 341.54 336.92 336.92 351,000 0
04-Sep-2023 341.54 346.15 338.46 341.54 649,350 0
01-Sep-2023 330.77 349.23 330.77 338.46 1,999,790 0
31-Aug-2023 330.77 330.77 329.23 330.77 519,220 0
30-Aug-2023 333.85 333.85 329.23 329.23 377,130 0
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