PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 165.00 | 166.00 | 160.00 | 165.00 | 165.00 | 5,056,200 |
| 2026-07-23 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 3,907,300 |
| 2026-07-22 | 147.00 | 161.00 | 147.00 | 161.00 | 161.00 | 3,916,700 |
| 2026-07-21 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1,235,700 |
| 2026-07-20 | 142.00 | 153.00 | 141.00 | 145.00 | 145.00 | 5,568,000 |
| 2026-07-17 | 145.00 | 154.00 | 144.00 | 150.00 | 150.00 | 1,818,400 |
| 2026-07-16 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 846,600 |
| 2026-07-15 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 818,700 |
| 2026-07-14 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 594,300 |
| 2026-07-13 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 591,300 |
| 2026-07-10 | 139.00 | 143.00 | 137.00 | 141.00 | 141.00 | 225,800 |
| 2026-07-09 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 321,000 |
| 2026-07-08 | 137.00 | 148.00 | 137.00 | 140.00 | 140.00 | 708,300 |
| 2026-07-07 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 288,800 |
| 2026-07-06 | 138.00 | 144.00 | 137.00 | 140.00 | 140.00 | 288,600 |
| 2026-07-03 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 134,700 |
| 2026-07-02 | 139.00 | 139.00 | 134.00 | 139.00 | 139.00 | 237,700 |
| 2026-07-01 | 139.00 | 144.00 | 136.00 | 140.00 | 140.00 | 703,100 |
| 2026-06-30 | 140.00 | 141.00 | 134.00 | 139.00 | 139.00 | 744,800 |
| 2026-06-29 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 636,300 |
| 2026-06-26 | 143.00 | 147.00 | 136.00 | 141.00 | 141.00 | 440,900 |
| 2026-06-25 | 138.00 | 147.00 | 136.00 | 143.00 | 143.00 | 3,335,700 |
| 2026-06-24 | 146.00 | 146.00 | 138.00 | 138.00 | 138.00 | 291,100 |
| 2026-06-23 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 117,100 |
| 2026-06-22 | 146.00 | 147.00 | 139.00 | 144.00 | 144.00 | 946,000 |
| 2026-06-19 | 143.00 | 146.00 | 140.00 | 145.00 | 145.00 | 540,800 |
| 2026-06-18 | 141.00 | 144.00 | 138.00 | 144.00 | 142.11 | 690,600 |
| 2026-06-17 | 145.00 | 148.00 | 137.00 | 140.00 | 138.16 | 1,046,600 |
| 2026-06-16 | 142.00 | 142.00 | 142.00 | 142.00 | 140.14 | 0 |
| 2026-06-15 | 130.00 | 149.00 | 127.00 | 142.00 | 140.14 | 841,800 |
| 2026-06-12 | 135.00 | 135.00 | 129.00 | 133.00 | 131.25 | 513,800 |
| 2026-06-11 | 129.00 | 136.00 | 125.00 | 132.00 | 130.27 | 1,121,100 |
| 2026-06-10 | 125.00 | 131.00 | 120.00 | 129.00 | 127.31 | 648,500 |
| 2026-06-09 | 116.00 | 128.00 | 115.00 | 125.00 | 123.36 | 1,232,900 |
| 2026-06-08 | 134.00 | 134.00 | 115.00 | 115.00 | 113.49 | 3,110,800 |
| 2026-06-05 | 131.00 | 135.00 | 127.00 | 135.00 | 133.23 | 585,600 |
| 2026-06-04 | 137.00 | 139.00 | 131.00 | 131.00 | 129.28 | 1,261,500 |
| 2026-06-03 | 139.00 | 141.00 | 134.00 | 137.00 | 135.20 | 499,100 |
| 2026-06-02 | 134.00 | 142.00 | 134.00 | 138.00 | 136.19 | 570,200 |
| 2026-06-01 | 134.00 | 134.00 | 134.00 | 134.00 | 132.24 | 0 |
| 2026-05-29 | 145.00 | 150.00 | 133.00 | 134.00 | 132.24 | 3,303,500 |
| 2026-05-28 | 146.00 | 146.00 | 146.00 | 146.00 | 144.08 | 0 |
| 2026-05-27 | 146.00 | 146.00 | 146.00 | 146.00 | 144.08 | 0 |
| 2026-05-26 | 148.00 | 149.00 | 145.00 | 146.00 | 144.08 | 180,000 |
| 2026-05-25 | 145.00 | 150.00 | 145.00 | 147.00 | 145.07 | 473,100 |
| 2026-05-22 | 147.00 | 148.00 | 145.00 | 148.00 | 146.06 | 464,300 |
| 2026-05-21 | 151.00 | 154.00 | 144.00 | 148.00 | 146.06 | 1,410,500 |
| 2026-05-20 | 151.00 | 154.00 | 151.00 | 151.00 | 149.02 | 75,100 |
| 2026-05-19 | 154.00 | 157.00 | 150.00 | 151.00 | 149.02 | 1,336,500 |
| 2026-05-18 | 154.00 | 154.00 | 148.00 | 154.00 | 151.98 | 1,875,600 |
| 2026-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 152.97 | 0 |
| 2026-05-14 | 155.00 | 155.00 | 155.00 | 155.00 | 152.97 | 0 |
| 2026-05-13 | 159.00 | 161.00 | 155.00 | 155.00 | 152.97 | 1,329,300 |
| 2026-05-12 | 160.00 | 161.00 | 158.00 | 159.00 | 156.91 | 347,100 |
| 2026-05-11 | 160.00 | 160.00 | 158.00 | 160.00 | 157.90 | 173,300 |
| 2026-05-08 | 162.00 | 165.00 | 158.00 | 159.00 | 156.91 | 808,500 |
| 2026-05-07 | 162.00 | 166.00 | 159.00 | 164.00 | 161.85 | 466,900 |
| 2026-05-06 | 160.00 | 164.00 | 158.00 | 160.00 | 157.90 | 827,300 |
| 2026-05-05 | 163.00 | 163.00 | 158.00 | 158.00 | 155.93 | 1,761,900 |
| 2026-05-04 | 164.00 | 170.00 | 158.00 | 163.00 | 160.86 | 2,174,000 |
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.