Price History - SUPR

Kembali ke Company
Ticker: SUPR
Company: Solusi Tunas Pratama Tbk
Date Open High Low Close Volume Value
04-Jan-2022 15,600.00 15,600.00 15,600.00 15,600.00 100 0
03-Jan-2022 15,600.00 15,600.00 15,600.00 15,600.00 100 0
30-Dec-2021 15,475.00 15,475.00 15,475.00 15,475.00 100 0
29-Dec-2021 15,475.00 15,475.00 15,475.00 15,475.00 0 0
28-Dec-2021 15,475.00 15,475.00 15,475.00 15,475.00 6,000 0
27-Dec-2021 15,475.00 15,475.00 15,475.00 15,475.00 2,800 0
24-Dec-2021 15,475.00 15,475.00 15,475.00 15,475.00 0 0
23-Dec-2021 15,450.00 15,475.00 15,450.00 15,475.00 1,100 0
22-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 10,000 0
21-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 0 0
20-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 0 0
17-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 70,100 0
16-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 500 0
15-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 4,700 0
14-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 300 0
13-Dec-2021 15,450.00 15,450.00 15,450.00 15,450.00 101,100 0
10-Dec-2021 15,375.00 15,450.00 15,375.00 15,450.00 11,400 0
09-Dec-2021 15,350.00 15,400.00 15,350.00 15,400.00 43,800 0
08-Dec-2021 15,250.00 15,350.00 15,250.00 15,350.00 9,900 0
07-Dec-2021 15,200.00 15,200.00 15,200.00 15,200.00 0 0
06-Dec-2021 15,050.00 15,200.00 15,050.00 15,200.00 1,900 0
03-Dec-2021 15,300.00 15,300.00 15,275.00 15,300.00 2,100 0
02-Dec-2021 15,250.00 15,275.00 15,250.00 15,275.00 9,100 0
01-Dec-2021 15,200.00 15,200.00 15,200.00 15,200.00 500 0
30-Nov-2021 15,125.00 15,125.00 15,100.00 15,125.00 17,600 0
29-Nov-2021 15,300.00 15,300.00 15,100.00 15,100.00 12,200 0
26-Nov-2021 15,400.00 15,400.00 15,300.00 15,300.00 12,800 0
25-Nov-2021 15,350.00 15,350.00 15,200.00 15,350.00 800 0
24-Nov-2021 15,350.00 15,350.00 15,350.00 15,350.00 0 0
23-Nov-2021 15,125.00 15,350.00 15,125.00 15,350.00 400 0
22-Nov-2021 15,400.00 15,400.00 15,375.00 15,375.00 200 0
19-Nov-2021 15,400.00 15,400.00 15,150.00 15,200.00 50,400 0
18-Nov-2021 15,175.00 15,200.00 15,100.00 15,200.00 55,100 0
17-Nov-2021 15,200.00 15,300.00 15,175.00 15,200.00 23,600 0
16-Nov-2021 15,300.00 16,000.00 15,200.00 15,350.00 48,600 0
15-Nov-2021 14,925.00 15,000.00 14,925.00 14,950.00 900 0
12-Nov-2021 14,900.00 14,900.00 14,900.00 14,900.00 300 0
11-Nov-2021 14,900.00 14,900.00 14,900.00 14,900.00 0 0
10-Nov-2021 14,900.00 14,900.00 14,900.00 14,900.00 4,700 0
09-Nov-2021 14,850.00 14,850.00 14,850.00 14,850.00 5,000 0
08-Nov-2021 14,900.00 14,900.00 14,850.00 14,850.00 1,700 0
05-Nov-2021 14,925.00 14,925.00 14,875.00 14,900.00 700 0
04-Nov-2021 14,925.00 14,925.00 14,925.00 14,925.00 300 0
03-Nov-2021 14,900.00 14,900.00 14,900.00 14,900.00 100 0
02-Nov-2021 14,850.00 14,850.00 14,850.00 14,850.00 100 0
01-Nov-2021 14,850.00 14,850.00 14,850.00 14,850.00 1,300 0
29-Oct-2021 14,925.00 14,925.00 14,925.00 14,925.00 0 0
28-Oct-2021 14,800.00 14,925.00 14,800.00 14,925.00 1,700 0
27-Oct-2021 14,800.00 14,950.00 14,800.00 14,950.00 400 0
26-Oct-2021 14,800.00 14,800.00 14,800.00 14,800.00 1,900 0
25-Oct-2021 14,800.00 14,800.00 14,800.00 14,800.00 7,000 0
22-Oct-2021 14,800.00 14,800.00 14,800.00 14,800.00 6,100 0
21-Oct-2021 14,800.00 14,900.00 14,800.00 14,800.00 1,600 0
19-Oct-2021 14,850.00 14,850.00 14,800.00 14,800.00 11,900 0
18-Oct-2021 14,900.00 14,925.00 14,850.00 14,900.00 29,600 0
15-Oct-2021 14,875.00 14,975.00 14,875.00 14,975.00 13,300 0
14-Oct-2021 14,925.00 15,000.00 14,700.00 15,000.00 51,800 0
13-Oct-2021 14,875.00 14,900.00 14,875.00 14,900.00 12,300 0
12-Oct-2021 14,875.00 14,900.00 14,875.00 14,875.00 12,600 0
11-Oct-2021 14,850.00 15,000.00 14,850.00 14,900.00 1,900 0
08-Oct-2021 15,300.00 15,300.00 14,850.00 14,850.00 28,800 0
07-Oct-2021 14,950.00 16,100.00 14,800.00 15,225.00 50,800 0
06-Oct-2021 14,900.00 14,900.00 14,800.00 14,875.00 56,400 0
05-Oct-2021 14,800.00 15,000.00 14,800.00 14,900.00 101,600 0
04-Oct-2021 15,000.00 15,000.00 14,000.00 14,800.00 313,200 0
01-Oct-2021 14,000.00 14,975.00 14,000.00 14,800.00 145,300 0
30-Sep-2021 13,025.00 13,200.00 13,025.00 13,200.00 46,800 0
29-Sep-2021 12,900.00 14,000.00 12,725.00 14,000.00 6,100 0
28-Sep-2021 12,900.00 12,900.00 12,900.00 12,900.00 14,600 0
27-Sep-2021 12,625.00 12,900.00 12,625.00 12,900.00 5,400 0
24-Sep-2021 12,625.00 12,625.00 12,600.00 12,600.00 500 0
23-Sep-2021 12,550.00 12,650.00 12,550.00 12,625.00 6,800 0
22-Sep-2021 12,900.00 12,900.00 12,550.00 12,550.00 106,500 0
21-Sep-2021 12,675.00 12,675.00 12,400.00 12,650.00 92,100 0
20-Sep-2021 12,975.00 12,975.00 12,600.00 12,975.00 1,900 0
17-Sep-2021 12,700.00 13,000.00 12,600.00 13,000.00 19,600 0
16-Sep-2021 12,800.00 12,875.00 12,500.00 12,700.00 101,700 0
15-Sep-2021 12,825.00 12,875.00 12,700.00 12,800.00 31,800 0
14-Sep-2021 12,825.00 13,000.00 12,825.00 12,825.00 16,000 0
13-Sep-2021 11,700.00 12,800.00 11,700.00 12,750.00 20,000 0
10-Sep-2021 11,250.00 11,450.00 10,900.00 11,450.00 676,000 0
09-Sep-2021 12,300.00 12,300.00 11,250.00 11,325.00 92,900 0
08-Sep-2021 12,075.00 12,075.00 11,900.00 12,075.00 29,200 0
07-Sep-2021 10,075.00 10,075.00 10,075.00 10,075.00 2,100 0
06-Sep-2021 7,475.00 8,400.00 7,400.00 8,400.00 234,300 0
03-Sep-2021 7,400.00 8,400.00 7,000.00 7,025.00 4,600 0
02-Sep-2021 8,500.00 8,500.00 7,400.00 7,400.00 21,000 0
01-Sep-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
31-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
30-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
27-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
26-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
25-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
24-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
23-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
20-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
19-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
18-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
16-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0
13-Aug-2021 7,950.00 7,950.00 7,950.00 7,950.00 0 0