Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
17-Mar-2023 378.46 384.62 372.31 384.62 150,410 0
16-Mar-2023 384.62 384.62 376.92 378.46 343,070 0
15-Mar-2023 380.00 388.46 378.46 384.62 290,420 0
14-Mar-2023 383.08 388.46 378.46 380.00 160,810 0
13-Mar-2023 388.46 392.31 381.54 384.62 594,360 0
10-Mar-2023 396.15 396.15 388.46 388.46 210,210 0
09-Mar-2023 392.31 396.15 388.46 396.15 67,990 0
08-Mar-2023 392.31 396.15 388.46 396.15 213,720 0
07-Mar-2023 400.00 400.00 392.31 392.31 249,080 0
06-Mar-2023 396.15 400.00 388.46 400.00 479,960 0
03-Mar-2023 400.00 400.00 388.46 396.15 810,550 0
02-Mar-2023 396.15 400.00 392.31 400.00 135,720 0
01-Mar-2023 392.31 400.00 388.46 396.15 154,830 0
28-Feb-2023 392.31 400.00 392.31 396.15 138,840 0
27-Feb-2023 396.15 407.69 392.31 392.31 282,490 0
24-Feb-2023 392.31 403.85 392.31 396.15 220,480 0
23-Feb-2023 400.00 400.00 392.31 392.31 189,410 0
22-Feb-2023 392.31 400.00 392.31 400.00 269,490 0
21-Feb-2023 392.31 400.00 392.31 396.15 146,510 0
20-Feb-2023 396.15 396.15 388.46 388.46 247,130 0
17-Feb-2023 392.31 396.15 384.62 396.15 348,530 0
16-Feb-2023 392.31 392.31 388.46 392.31 252,460 0
15-Feb-2023 392.31 392.31 388.46 388.46 90,350 0
14-Feb-2023 388.46 400.00 384.62 392.31 1,112,280 0
13-Feb-2023 396.15 419.23 388.46 388.46 1,608,620 0
10-Feb-2023 400.00 400.00 388.46 388.46 292,760 0
09-Feb-2023 396.15 407.69 392.31 400.00 421,200 0
08-Feb-2023 400.00 407.69 392.31 400.00 100,230 0
07-Feb-2023 407.69 411.54 392.31 400.00 273,910 0
06-Feb-2023 396.15 407.69 396.15 403.85 514,280 0
03-Feb-2023 396.15 396.15 388.46 396.15 101,790 0
02-Feb-2023 392.31 396.15 388.46 396.15 107,510 0
01-Feb-2023 392.31 396.15 392.31 392.31 600,600 0
31-Jan-2023 392.31 396.15 388.46 388.46 109,070 0
30-Jan-2023 392.31 396.15 388.46 396.15 73,190 0
27-Jan-2023 388.46 396.15 388.46 392.31 119,600 0
26-Jan-2023 392.31 400.00 384.62 388.46 677,690 0
25-Jan-2023 403.85 403.85 392.31 400.00 232,700 0
24-Jan-2023 392.31 403.85 392.31 400.00 343,720 0
20-Jan-2023 388.46 396.15 384.62 396.15 304,720 0
19-Jan-2023 384.62 388.46 378.46 388.46 639,730 0
18-Jan-2023 380.00 388.46 380.00 384.62 284,960 0
17-Jan-2023 375.38 380.00 375.38 380.00 204,750 0
16-Jan-2023 384.62 384.62 375.38 375.38 253,630 0
13-Jan-2023 376.92 376.92 370.77 375.38 118,690 0
12-Jan-2023 380.00 380.00 369.23 372.31 184,860 0
11-Jan-2023 381.54 381.54 370.77 372.31 203,450 0
10-Jan-2023 366.15 381.54 366.15 369.23 171,470 0
09-Jan-2023 372.31 384.62 364.62 364.62 579,930 0
06-Jan-2023 369.23 396.15 366.15 370.77 571,480 0
05-Jan-2023 381.54 381.54 367.69 369.23 1,660,490 0
04-Jan-2023 384.62 388.46 373.85 380.00 295,880 0
03-Jan-2023 381.54 392.31 381.54 384.62 243,620 0
02-Jan-2023 383.08 383.08 376.92 381.54 184,990 0
30-Dec-2022 378.46 383.08 378.46 381.54 178,750 0
29-Dec-2022 380.00 380.00 372.31 378.46 740,090 0
28-Dec-2022 384.62 388.46 380.00 380.00 356,070 0
27-Dec-2022 388.46 400.00 384.62 384.62 357,890 0
26-Dec-2022 388.46 392.31 384.62 388.46 222,820 0
23-Dec-2022 396.15 396.15 383.08 388.46 1,021,410 0
22-Dec-2022 396.15 400.00 381.54 396.15 1,656,070 0
21-Dec-2022 403.85 403.85 388.46 396.15 452,010 0
20-Dec-2022 396.15 403.85 396.15 403.85 176,800 0
19-Dec-2022 400.00 403.85 396.15 400.00 164,970 0
16-Dec-2022 419.23 419.23 396.15 400.00 165,620 0
15-Dec-2022 400.00 411.54 392.31 411.54 762,840 0
14-Dec-2022 411.54 411.54 400.00 400.00 279,760 0
13-Dec-2022 415.38 419.23 407.69 407.69 282,100 0
12-Dec-2022 396.15 415.38 388.46 415.38 470,860 0
09-Dec-2022 411.54 411.54 396.15 396.15 674,570 0
08-Dec-2022 419.23 419.23 392.31 411.54 3,208,270 0
07-Dec-2022 419.23 419.23 407.69 419.23 287,950 0
06-Dec-2022 415.38 423.08 400.00 419.23 626,080 0
05-Dec-2022 423.08 438.46 419.23 419.23 369,590 0
02-Dec-2022 438.46 442.31 419.23 423.08 982,150 0
01-Dec-2022 442.31 457.69 434.62 438.46 788,060 0
30-Nov-2022 434.62 450.00 434.62 442.31 1,270,880 0
29-Nov-2022 450.00 453.85 434.62 434.62 657,150 0
28-Nov-2022 446.15 453.85 434.62 450.00 1,055,990 0
25-Nov-2022 446.15 453.85 434.62 442.31 964,990 0
24-Nov-2022 438.46 446.15 434.62 442.31 1,619,410 0
23-Nov-2022 434.62 442.31 430.77 442.31 1,043,120 0
22-Nov-2022 442.31 446.15 426.92 434.62 1,086,800 0
21-Nov-2022 430.77 469.23 415.38 430.77 4,590,560 0
18-Nov-2022 411.54 450.00 411.54 430.77 3,516,240 0
17-Nov-2022 411.54 419.23 403.85 411.54 1,415,830 0
16-Nov-2022 415.38 423.08 396.15 411.54 1,548,300 0
15-Nov-2022 423.08 430.77 419.23 419.23 1,681,030 0
14-Nov-2022 430.77 442.31 415.38 423.08 2,503,410 0
11-Nov-2022 415.38 450.00 415.38 434.62 2,570,100 0
10-Nov-2022 423.08 430.77 415.38 415.38 827,320 0
09-Nov-2022 419.23 426.92 411.54 423.08 1,537,640 0
08-Nov-2022 426.92 430.77 415.38 419.23 1,389,310 0
07-Nov-2022 438.46 450.00 423.08 426.92 1,852,110 0
04-Nov-2022 419.23 442.31 415.38 438.46 5,355,480 0
03-Nov-2022 430.77 430.77 403.85 415.38 2,768,480 0
02-Nov-2022 461.54 469.23 403.85 430.77 15,103,660 0
01-Nov-2022 369.23 426.92 369.23 426.92 24,453,390 0
31-Oct-2022 340.00 344.62 336.92 341.54 644,670 0
28-Oct-2022 343.08 347.69 338.46 338.46 207,350 0