PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.00 | 190.00 | 174.00 | 178.00 | 178.00 | 14,157,200 |
| 2026-10-15 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 12,675,300 |
| 2026-10-14 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 10,643,000 |
| 2026-10-13 | 202.00 | 202.00 | 193.00 | 200.00 | 200.00 | 10,559,300 |
| 2026-10-12 | 202.00 | 214.00 | 199.00 | 202.00 | 202.00 | 14,350,300 |
| 2026-10-09 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 7,126,900 |
| 2026-10-08 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | 10,445,300 |
| 2026-10-07 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 11,366,500 |
| 2026-10-06 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 11,135,900 |
| 2026-10-05 | 193.00 | 199.00 | 192.00 | 198.00 | 198.00 | 11,027,200 |
| 2026-10-02 | 189.00 | 192.00 | 187.00 | 192.00 | 192.00 | 8,888,000 |
| 2026-10-01 | 191.00 | 191.00 | 186.00 | 189.00 | 189.00 | 8,707,300 |
| 2026-09-30 | 192.00 | 196.00 | 189.00 | 191.00 | 191.00 | 11,075,500 |
| 2026-09-29 | 193.00 | 193.00 | 184.00 | 192.00 | 192.00 | 10,235,900 |
| 2026-09-28 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 12,110,100 |
| 2026-09-25 | 193.00 | 193.00 | 175.00 | 187.00 | 187.00 | 10,651,700 |
| 2026-09-24 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 7,334,300 |
| 2026-09-23 | 192.00 | 197.00 | 192.00 | 196.00 | 196.00 | 10,838,300 |
| 2026-09-22 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | 9,441,200 |
| 2026-09-21 | 198.00 | 206.00 | 193.00 | 193.00 | 193.00 | 11,240,400 |
| 2026-09-18 | 194.00 | 202.00 | 194.00 | 195.00 | 195.00 | 9,350,400 |
| 2026-09-17 | 197.00 | 199.00 | 192.00 | 195.00 | 195.00 | 12,416,500 |
| 2026-09-16 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | 13,738,700 |
| 2026-09-15 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 8,685,000 |
| 2026-09-14 | 216.00 | 220.00 | 204.00 | 212.00 | 212.00 | 17,219,900 |
| 2026-09-11 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 14,954,200 |
| 2026-09-10 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 15,313,600 |
| 2026-09-09 | 195.00 | 208.00 | 195.00 | 202.00 | 202.00 | 23,495,700 |
| 2026-09-08 | 187.00 | 197.00 | 187.00 | 196.00 | 196.00 | 18,074,400 |
| 2026-09-07 | 191.00 | 192.00 | 187.00 | 187.00 | 187.00 | 17,559,000 |
| 2026-09-04 | 199.00 | 200.00 | 190.00 | 191.00 | 191.00 | 14,309,100 |
| 2026-09-03 | 197.00 | 202.00 | 196.00 | 198.00 | 198.00 | 12,962,700 |
| 2026-09-02 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | 11,272,000 |
| 2026-09-01 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 9,027,500 |
| 2026-08-31 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 7,348,500 |
| 2026-08-28 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 9,523,200 |
| 2026-08-27 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 11,118,500 |
| 2026-08-26 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | 14,298,000 |
| 2026-08-25 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-08-24 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 7,760,000 |
| 2026-08-21 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 8,197,800 |
| 2026-08-20 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 14,183,300 |
| 2026-08-19 | 206.00 | 222.00 | 200.00 | 216.00 | 216.00 | 17,439,000 |
| 2026-08-18 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 9,761,600 |
| 2026-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-14 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 8,750,900 |
| 2026-08-13 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 10,063,400 |
| 2026-08-12 | 206.00 | 214.00 | 206.00 | 208.00 | 208.00 | 8,910,700 |
| 2026-08-11 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 10,210,900 |
| 2026-08-10 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | 9,847,100 |
| 2026-08-07 | 218.00 | 230.00 | 204.00 | 218.00 | 218.00 | 31,474,600 |
| 2026-08-06 | 197.00 | 218.00 | 196.00 | 218.00 | 218.00 | 29,932,400 |
| 2026-08-05 | 194.00 | 200.00 | 190.00 | 196.00 | 196.00 | 11,715,900 |
| 2026-08-04 | 188.00 | 200.00 | 187.00 | 193.00 | 193.00 | 14,648,700 |
| 2026-08-03 | 195.00 | 204.00 | 185.00 | 188.00 | 188.00 | 17,260,400 |
| 2026-07-31 | 199.00 | 206.00 | 193.00 | 200.00 | 200.00 | 15,164,300 |
| 2026-07-30 | 190.00 | 214.00 | 184.00 | 200.00 | 200.00 | 47,329,100 |
| 2026-07-29 | 185.00 | 191.00 | 179.00 | 187.00 | 187.00 | 24,000,400 |
| 2026-07-28 | 168.00 | 194.00 | 166.00 | 178.00 | 178.00 | 66,334,900 |
| 2026-07-27 | 165.00 | 168.00 | 161.00 | 163.00 | 163.00 | 2,350,600 |
Page 1 of 10 · 562 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 1.8900 IDR |
| 2025-05-16 | 3.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.