Price History - SPTO

Kembali ke Company
Ticker: SPTO
Company: PT Surya Pertiwi Tbk
Date Open High Low Close Volume Value
29-Dec-2022 550.00 555.00 545.00 550.00 123,900 0
28-Dec-2022 550.00 555.00 540.00 550.00 142,900 0
27-Dec-2022 540.00 550.00 540.00 550.00 146,400 0
26-Dec-2022 545.00 545.00 535.00 540.00 482,700 0
23-Dec-2022 545.00 550.00 530.00 545.00 968,900 0
22-Dec-2022 555.00 555.00 530.00 545.00 1,230,300 0
21-Dec-2022 550.00 555.00 550.00 555.00 126,800 0
20-Dec-2022 555.00 555.00 545.00 555.00 137,100 0
19-Dec-2022 550.00 560.00 550.00 550.00 128,700 0
16-Dec-2022 555.00 555.00 550.00 550.00 247,200 0
15-Dec-2022 550.00 555.00 550.00 555.00 504,000 0
14-Dec-2022 550.00 555.00 550.00 550.00 268,800 0
13-Dec-2022 550.00 555.00 545.00 550.00 93,500 0
12-Dec-2022 550.00 555.00 545.00 550.00 216,200 0
09-Dec-2022 550.00 555.00 545.00 545.00 224,400 0
08-Dec-2022 555.00 555.00 545.00 550.00 335,800 0
07-Dec-2022 545.00 550.00 545.00 550.00 237,600 0
06-Dec-2022 555.00 555.00 545.00 545.00 963,800 0
05-Dec-2022 555.00 555.00 550.00 550.00 337,300 0
02-Dec-2022 555.00 555.00 550.00 555.00 320,600 0
01-Dec-2022 560.00 560.00 550.00 555.00 1,279,900 0
30-Nov-2022 560.00 560.00 555.00 560.00 80,100 0
29-Nov-2022 555.00 560.00 555.00 555.00 576,400 0
28-Nov-2022 555.00 560.00 555.00 555.00 399,500 0
25-Nov-2022 560.00 565.00 555.00 555.00 214,500 0
24-Nov-2022 570.00 580.00 545.00 560.00 1,260,300 0
23-Nov-2022 570.00 585.00 565.00 580.00 2,972,700 0
22-Nov-2022 590.00 590.00 580.00 585.00 1,341,900 0
21-Nov-2022 590.00 590.00 585.00 590.00 1,111,400 0
18-Nov-2022 585.00 590.00 580.00 590.00 4,705,000 0
17-Nov-2022 585.00 595.00 565.00 585.00 773,200 0
16-Nov-2022 580.00 585.00 575.00 585.00 1,072,700 0
15-Nov-2022 575.00 580.00 570.00 580.00 795,900 0
14-Nov-2022 575.00 575.00 570.00 575.00 13,198,100 0
11-Nov-2022 570.00 575.00 565.00 575.00 113,900 0
10-Nov-2022 575.00 575.00 565.00 565.00 135,800 0
09-Nov-2022 575.00 575.00 565.00 575.00 264,200 0
08-Nov-2022 570.00 585.00 565.00 575.00 156,600 0
07-Nov-2022 580.00 585.00 570.00 570.00 186,000 0
04-Nov-2022 575.00 580.00 575.00 580.00 221,700 0
03-Nov-2022 575.00 580.00 570.00 575.00 475,400 0
02-Nov-2022 575.00 590.00 575.00 575.00 512,700 0
01-Nov-2022 575.00 580.00 565.00 575.00 7,091,700 0
31-Oct-2022 570.00 575.00 565.00 575.00 2,572,900 0
28-Oct-2022 575.00 585.00 565.00 570.00 958,800 0
27-Oct-2022 570.00 580.00 560.00 565.00 595,300 0
26-Oct-2022 560.00 590.00 560.00 565.00 1,008,700 0
25-Oct-2022 565.00 565.00 555.00 560.00 254,600 0
24-Oct-2022 565.00 565.00 560.00 565.00 37,500 0
21-Oct-2022 555.00 560.00 555.00 560.00 135,800 0
20-Oct-2022 555.00 560.00 555.00 555.00 133,400 0
19-Oct-2022 550.00 555.00 545.00 550.00 730,800 0
18-Oct-2022 565.00 565.00 550.00 550.00 654,800 0
17-Oct-2022 570.00 570.00 555.00 555.00 669,300 0
14-Oct-2022 570.00 570.00 560.00 570.00 140,300 0
13-Oct-2022 565.00 570.00 565.00 565.00 200,600 0
12-Oct-2022 565.00 570.00 560.00 565.00 16,264,400 0
11-Oct-2022 565.00 570.00 560.00 565.00 10,165,700 0
10-Oct-2022 565.00 570.00 550.00 565.00 10,550,200 0
07-Oct-2022 570.00 570.00 560.00 565.00 99,400 0
06-Oct-2022 565.00 570.00 555.00 565.00 197,900 0
05-Oct-2022 565.00 570.00 560.00 565.00 309,400 0
04-Oct-2022 555.00 575.00 555.00 570.00 573,300 0
03-Oct-2022 560.00 560.00 550.00 560.00 311,900 0
30-Sep-2022 560.00 560.00 550.00 555.00 560,100 0
29-Sep-2022 565.00 565.00 560.00 560.00 297,800 0
28-Sep-2022 565.00 565.00 560.00 565.00 353,600 0
27-Sep-2022 565.00 565.00 560.00 565.00 634,900 0
26-Sep-2022 565.00 570.00 560.00 565.00 667,500 0
23-Sep-2022 565.00 570.00 560.00 565.00 129,400 0
22-Sep-2022 560.00 565.00 560.00 560.00 345,300 0
21-Sep-2022 560.00 565.00 555.00 560.00 352,000 0
20-Sep-2022 560.00 565.00 555.00 560.00 898,000 0
19-Sep-2022 560.00 565.00 555.00 560.00 10,140,900 0
16-Sep-2022 560.00 565.00 555.00 560.00 393,700 0
15-Sep-2022 550.00 560.00 550.00 560.00 935,500 0
14-Sep-2022 555.00 560.00 545.00 545.00 686,600 0
13-Sep-2022 545.00 560.00 545.00 560.00 272,300 0
12-Sep-2022 550.00 560.00 545.00 550.00 1,118,400 0
09-Sep-2022 550.00 550.00 545.00 550.00 836,900 0
08-Sep-2022 555.00 560.00 545.00 550.00 360,600 0
07-Sep-2022 555.00 555.00 545.00 550.00 284,700 0
06-Sep-2022 560.00 560.00 545.00 550.00 728,200 0
05-Sep-2022 560.00 560.00 550.00 550.00 1,902,700 0
02-Sep-2022 555.00 560.00 550.00 555.00 708,700 0
01-Sep-2022 560.00 560.00 550.00 555.00 472,500 0
31-Aug-2022 560.00 560.00 550.00 555.00 834,700 0
30-Aug-2022 560.00 560.00 555.00 560.00 168,300 0
29-Aug-2022 555.00 560.00 550.00 555.00 1,546,300 0
26-Aug-2022 560.00 560.00 550.00 555.00 975,100 0
25-Aug-2022 550.00 560.00 550.00 555.00 3,520,000 0
24-Aug-2022 560.00 565.00 550.00 550.00 901,000 0
23-Aug-2022 555.00 565.00 555.00 555.00 390,400 0
22-Aug-2022 555.00 560.00 555.00 555.00 197,300 0
19-Aug-2022 560.00 570.00 555.00 555.00 220,800 0
18-Aug-2022 555.00 565.00 555.00 560.00 181,000 0
16-Aug-2022 555.00 560.00 555.00 555.00 789,500 0
15-Aug-2022 555.00 570.00 550.00 555.00 1,275,000 0
12-Aug-2022 560.00 565.00 550.00 555.00 780,600 0
11-Aug-2022 555.00 575.00 555.00 555.00 1,204,000 0