Price History - SUPR

Kembali ke Company
Ticker: SUPR
Company: Solusi Tunas Pratama Tbk
Date Open High Low Close Volume Value
18-Aug-2022 33,550.00 33,550.00 33,550.00 33,550.00 200 0
16-Aug-2022 33,800.00 33,800.00 33,800.00 33,800.00 0 0
15-Aug-2022 33,800.00 33,800.00 33,800.00 33,800.00 100 0
12-Aug-2022 34,000.00 34,000.00 34,000.00 34,000.00 200 0
11-Aug-2022 34,000.00 34,000.00 34,000.00 34,000.00 300 0
10-Aug-2022 34,000.00 34,000.00 34,000.00 34,000.00 200 0
09-Aug-2022 34,000.00 34,000.00 34,000.00 34,000.00 0 0
08-Aug-2022 34,000.00 34,000.00 34,000.00 34,000.00 0 0
05-Aug-2022 34,000.00 34,000.00 34,000.00 34,000.00 400 0
04-Aug-2022 34,000.00 34,000.00 34,000.00 34,000.00 100 0
03-Aug-2022 36,550.00 36,550.00 36,550.00 36,550.00 0 0
02-Aug-2022 36,550.00 36,550.00 36,550.00 36,550.00 0 0
01-Aug-2022 36,550.00 36,550.00 36,550.00 36,550.00 0 0
29-Jul-2022 36,550.00 36,550.00 36,550.00 36,550.00 0 0
28-Jul-2022 36,300.00 36,550.00 36,300.00 36,550.00 800 0
27-Jul-2022 36,550.00 36,550.00 36,550.00 36,550.00 100 0
26-Jul-2022 36,600.00 36,600.00 36,600.00 36,600.00 0 0
25-Jul-2022 36,600.00 36,600.00 36,600.00 36,600.00 0 0
22-Jul-2022 36,600.00 36,600.00 36,600.00 36,600.00 0 0
21-Jul-2022 36,600.00 36,600.00 36,600.00 36,600.00 0 0
20-Jul-2022 36,600.00 36,600.00 36,600.00 36,600.00 0 0
19-Jul-2022 36,600.00 36,600.00 36,600.00 36,600.00 0 0
18-Jul-2022 36,600.00 36,600.00 36,600.00 36,600.00 0 0
15-Jul-2022 36,200.00 36,600.00 36,200.00 36,600.00 300 0
14-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
13-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
12-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
11-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
08-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
07-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
06-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
05-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
04-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
01-Jul-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
30-Jun-2022 36,700.00 36,700.00 36,700.00 36,700.00 0 0
29-Jun-2022 36,700.00 36,700.00 36,700.00 36,700.00 100 0
28-Jun-2022 39,000.00 39,000.00 39,000.00 39,000.00 0 0
27-Jun-2022 39,000.00 39,000.00 39,000.00 39,000.00 0 0
24-Jun-2022 39,000.00 39,000.00 39,000.00 39,000.00 0 0
23-Jun-2022 39,000.00 39,000.00 39,000.00 39,000.00 0 0
22-Jun-2022 39,000.00 39,000.00 39,000.00 39,000.00 300 0
21-Jun-2022 40,475.00 40,475.00 40,475.00 40,475.00 0 0
20-Jun-2022 40,475.00 40,475.00 40,475.00 40,475.00 0 0
17-Jun-2022 40,475.00 40,475.00 40,475.00 40,475.00 0 0
16-Jun-2022 40,475.00 40,475.00 40,475.00 40,475.00 0 0
15-Jun-2022 40,475.00 40,475.00 40,475.00 40,475.00 0 0
14-Jun-2022 40,475.00 40,475.00 40,475.00 40,475.00 100 0
13-Jun-2022 40,700.00 40,700.00 40,700.00 40,700.00 0 0
10-Jun-2022 40,700.00 40,700.00 40,700.00 40,700.00 0 0
09-Jun-2022 40,725.00 40,725.00 39,000.00 40,700.00 700 0
08-Jun-2022 41,000.00 41,000.00 41,000.00 41,000.00 0 0
07-Jun-2022 41,000.00 41,000.00 41,000.00 41,000.00 0 0
06-Jun-2022 41,000.00 41,000.00 41,000.00 41,000.00 200 0
03-Jun-2022 42,000.00 42,000.00 41,250.00 41,250.00 700 0
02-Jun-2022 43,200.00 43,200.00 42,000.00 42,000.00 200 0
31-May-2022 46,400.00 46,400.00 44,500.00 44,500.00 500 0
30-May-2022 46,400.00 46,400.00 46,400.00 46,400.00 100 0
27-May-2022 46,475.00 46,475.00 46,475.00 46,475.00 300 0
25-May-2022 46,750.00 46,750.00 46,750.00 46,750.00 0 0
24-May-2022 47,000.00 47,000.00 46,750.00 46,750.00 700 0
23-May-2022 48,950.00 48,950.00 48,000.00 48,000.00 300 0
20-May-2022 48,950.00 48,950.00 48,950.00 48,950.00 100 0
19-May-2022 49,600.00 49,600.00 49,600.00 49,600.00 100 0
18-May-2022 49,850.00 49,850.00 49,850.00 49,850.00 0 0
17-May-2022 49,850.00 49,850.00 49,850.00 49,850.00 0 0
13-May-2022 49,850.00 49,850.00 49,850.00 49,850.00 0 0
12-May-2022 49,850.00 49,850.00 49,850.00 49,850.00 0 0
11-May-2022 49,850.00 49,850.00 49,850.00 49,850.00 0 0
10-May-2022 49,850.00 49,850.00 49,850.00 49,850.00 100 0
09-May-2022 49,900.00 49,900.00 49,900.00 49,900.00 700 0
28-Apr-2022 50,800.00 50,800.00 49,900.00 49,900.00 500 0
27-Apr-2022 50,900.00 51,000.00 50,875.00 50,875.00 1,400 0
26-Apr-2022 47,200.00 51,850.00 47,200.00 50,700.00 3,900 0
25-Apr-2022 54,000.00 60,650.00 47,025.00 47,200.00 9,600 0
22-Apr-2022 42,500.00 50,550.00 42,500.00 50,550.00 8,600 0
21-Apr-2022 36,050.00 43,000.00 36,025.00 42,125.00 6,200 0
20-Apr-2022 34,225.00 41,050.00 34,225.00 36,025.00 7,000 0
19-Apr-2022 28,525.00 34,225.00 27,500.00 34,225.00 11,500 0
18-Apr-2022 29,600.00 29,600.00 28,525.00 28,525.00 500 0
14-Apr-2022 30,650.00 30,650.00 30,650.00 30,650.00 2,800 0
13-Apr-2022 34,500.00 34,500.00 32,950.00 32,950.00 200 0
12-Apr-2022 35,425.00 35,425.00 35,425.00 35,425.00 100 0
11-Apr-2022 38,075.00 38,075.00 38,075.00 38,075.00 800 0
08-Apr-2022 40,925.00 40,925.00 40,925.00 40,925.00 100 0
07-Apr-2022 40,925.00 40,925.00 40,925.00 40,925.00 0 0
06-Apr-2022 40,925.00 40,925.00 40,925.00 40,925.00 100 0
05-Apr-2022 44,000.00 44,000.00 44,000.00 44,000.00 100 0
04-Apr-2022 44,175.00 44,175.00 44,175.00 44,175.00 100 0
01-Apr-2022 47,500.00 47,500.00 47,500.00 47,500.00 0 0
31-Mar-2022 47,500.00 47,500.00 47,500.00 47,500.00 100 0
30-Mar-2022 51,900.00 51,900.00 48,650.00 48,650.00 200 0
29-Mar-2022 52,300.00 52,300.00 52,300.00 52,300.00 0 0
28-Mar-2022 52,300.00 52,300.00 52,300.00 52,300.00 0 0
25-Mar-2022 52,300.00 52,300.00 52,300.00 52,300.00 100 0
24-Mar-2022 56,225.00 56,225.00 56,225.00 56,225.00 100 0
23-Mar-2022 63,775.00 63,775.00 60,450.00 60,450.00 300 0
22-Mar-2022 65,000.00 65,000.00 65,000.00 65,000.00 0 0
21-Mar-2022 65,000.00 65,000.00 65,000.00 65,000.00 100 0
18-Mar-2022 70,975.00 70,975.00 66,025.00 66,025.00 1,700 0
17-Mar-2022 70,975.00 70,975.00 70,975.00 70,975.00 0 0