Price History - SPTO

Kembali ke Company
Ticker: SPTO
Company: PT Surya Pertiwi Tbk
Date Open High Low Close Volume Value
16-Mar-2023 540.00 545.00 535.00 535.00 272,600 0
15-Mar-2023 545.00 545.00 540.00 540.00 213,100 0
14-Mar-2023 545.00 550.00 540.00 540.00 199,200 0
13-Mar-2023 545.00 550.00 540.00 545.00 153,100 0
10-Mar-2023 545.00 550.00 540.00 545.00 97,800 0
09-Mar-2023 545.00 550.00 545.00 545.00 167,500 0
08-Mar-2023 545.00 550.00 545.00 545.00 123,800 0
07-Mar-2023 545.00 550.00 540.00 545.00 328,100 0
06-Mar-2023 550.00 550.00 540.00 545.00 338,300 0
03-Mar-2023 550.00 550.00 545.00 550.00 364,900 0
02-Mar-2023 545.00 550.00 540.00 550.00 515,400 0
01-Mar-2023 545.00 550.00 545.00 545.00 520,300 0
28-Feb-2023 550.00 550.00 545.00 545.00 851,200 0
27-Feb-2023 550.00 550.00 545.00 550.00 777,900 0
24-Feb-2023 550.00 550.00 545.00 550.00 620,700 0
23-Feb-2023 550.00 555.00 545.00 550.00 1,244,700 0
22-Feb-2023 550.00 555.00 540.00 550.00 1,346,900 0
21-Feb-2023 555.00 555.00 550.00 550.00 110,500 0
20-Feb-2023 555.00 555.00 550.00 555.00 163,800 0
17-Feb-2023 555.00 555.00 550.00 555.00 148,000 0
16-Feb-2023 555.00 560.00 545.00 555.00 1,278,100 0
15-Feb-2023 555.00 560.00 550.00 550.00 9,069,400 0
14-Feb-2023 560.00 560.00 550.00 555.00 3,063,900 0
13-Feb-2023 560.00 560.00 550.00 555.00 988,900 0
10-Feb-2023 555.00 565.00 555.00 560.00 157,500 0
09-Feb-2023 555.00 565.00 555.00 565.00 251,000 0
08-Feb-2023 550.00 565.00 550.00 560.00 182,300 0
07-Feb-2023 560.00 560.00 550.00 555.00 281,100 0
06-Feb-2023 555.00 560.00 550.00 555.00 445,100 0
03-Feb-2023 555.00 560.00 550.00 555.00 1,149,600 0
02-Feb-2023 555.00 560.00 550.00 550.00 99,700 0
01-Feb-2023 555.00 560.00 550.00 555.00 264,000 0
31-Jan-2023 555.00 555.00 545.00 550.00 106,400 0
30-Jan-2023 555.00 555.00 550.00 555.00 65,800 0
27-Jan-2023 555.00 555.00 545.00 550.00 142,700 0
26-Jan-2023 555.00 555.00 550.00 550.00 292,400 0
25-Jan-2023 555.00 560.00 550.00 555.00 103,000 0
24-Jan-2023 555.00 555.00 550.00 555.00 35,000 0
20-Jan-2023 555.00 555.00 545.00 550.00 70,500 0
19-Jan-2023 555.00 555.00 550.00 555.00 24,300 0
18-Jan-2023 555.00 555.00 550.00 550.00 35,000 0
17-Jan-2023 550.00 555.00 550.00 555.00 137,300 0
16-Jan-2023 555.00 555.00 545.00 550.00 196,300 0
13-Jan-2023 550.00 555.00 545.00 555.00 23,200 0
12-Jan-2023 550.00 555.00 550.00 550.00 423,000 0
11-Jan-2023 550.00 555.00 545.00 550.00 124,800 0
10-Jan-2023 550.00 555.00 545.00 550.00 30,100 0
09-Jan-2023 550.00 555.00 545.00 550.00 157,900 0
06-Jan-2023 545.00 550.00 545.00 545.00 97,800 0
05-Jan-2023 550.00 555.00 545.00 545.00 313,400 0
04-Jan-2023 560.00 560.00 550.00 550.00 453,800 0
03-Jan-2023 555.00 560.00 550.00 560.00 194,700 0
02-Jan-2023 550.00 555.00 545.00 555.00 345,200 0
30-Dec-2022 550.00 555.00 545.00 545.00 195,100 0
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