Price History - SPMA

Kembali ke Company
Ticker: SPMA
Company: Suparma Tbk
Date Open High Low Close Volume Value
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
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