PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 163.00 | 163.00 | 163.00 | 163.00 | 160.86 | 0 |
| 2026-04-30 | 163.00 | 168.00 | 162.00 | 163.00 | 160.86 | 1,741,200 |
| 2026-04-29 | 170.00 | 171.00 | 162.00 | 163.00 | 160.86 | 3,370,200 |
| 2026-04-28 | 176.00 | 176.00 | 167.00 | 167.00 | 164.81 | 4,295,200 |
| 2026-04-27 | 170.00 | 181.00 | 167.00 | 172.00 | 169.74 | 16,634,300 |
| 2026-04-24 | 170.00 | 171.00 | 167.00 | 167.00 | 164.81 | 5,345,900 |
| 2026-04-23 | 169.00 | 174.00 | 169.00 | 170.00 | 167.77 | 5,769,100 |
| 2026-04-22 | 166.00 | 171.00 | 165.00 | 169.00 | 166.78 | 3,635,100 |
| 2026-04-21 | 165.00 | 166.00 | 160.00 | 166.00 | 163.82 | 1,244,600 |
| 2026-04-20 | 163.00 | 166.00 | 161.00 | 165.00 | 162.83 | 2,034,400 |
| 2026-04-17 | 162.00 | 164.00 | 159.00 | 163.00 | 160.86 | 1,718,400 |
| 2026-04-16 | 161.00 | 165.00 | 155.00 | 162.00 | 159.87 | 2,846,600 |
| 2026-04-15 | 158.00 | 164.00 | 157.00 | 161.00 | 158.89 | 2,814,000 |
| 2026-04-14 | 158.00 | 162.00 | 156.00 | 158.00 | 155.93 | 3,605,500 |
| 2026-04-13 | 156.00 | 159.00 | 153.00 | 157.00 | 154.94 | 2,686,600 |
| 2026-04-10 | 154.00 | 156.00 | 150.00 | 156.00 | 153.95 | 2,353,800 |
| 2026-04-09 | 154.00 | 156.00 | 147.00 | 154.00 | 151.98 | 1,691,500 |
| 2026-04-08 | 147.00 | 152.00 | 145.00 | 152.00 | 150.01 | 784,800 |
| 2026-04-07 | 151.00 | 152.00 | 145.00 | 145.00 | 143.10 | 1,261,800 |
| 2026-04-06 | 156.00 | 156.00 | 146.00 | 151.00 | 149.02 | 3,380,700 |
| 2026-04-02 | 148.00 | 154.00 | 145.00 | 154.00 | 151.98 | 2,644,800 |
| 2026-04-01 | 155.00 | 155.00 | 144.00 | 148.00 | 146.06 | 4,463,200 |
| 2026-03-31 | 135.00 | 156.00 | 135.00 | 154.00 | 151.98 | 20,233,000 |
| 2026-03-30 | 127.00 | 140.00 | 123.00 | 132.00 | 130.27 | 4,856,700 |
| 2026-03-27 | 127.00 | 132.00 | 123.00 | 123.00 | 121.39 | 1,538,200 |
| 2026-03-26 | 129.00 | 130.00 | 122.00 | 123.00 | 121.39 | 1,060,300 |
| 2026-03-25 | 120.00 | 132.00 | 120.00 | 130.00 | 128.29 | 606,300 |
| 2026-03-17 | 123.00 | 125.00 | 119.00 | 120.00 | 118.43 | 1,057,500 |
| 2026-03-16 | 125.00 | 130.00 | 115.00 | 120.00 | 118.43 | 1,287,700 |
| 2026-03-13 | 130.00 | 132.00 | 118.00 | 124.00 | 122.37 | 2,542,400 |
| 2026-03-12 | 129.00 | 131.00 | 128.00 | 129.00 | 127.31 | 202,800 |
| 2026-03-11 | 130.00 | 134.00 | 127.00 | 129.00 | 127.31 | 654,900 |
| 2026-03-10 | 130.00 | 134.00 | 127.00 | 130.00 | 128.29 | 1,467,100 |
| 2026-03-09 | 141.00 | 141.00 | 127.00 | 130.00 | 128.29 | 3,510,000 |
| 2026-03-06 | 142.00 | 143.00 | 140.00 | 141.00 | 139.15 | 569,000 |
| 2026-03-05 | 144.00 | 146.00 | 139.00 | 143.00 | 141.12 | 3,288,700 |
| 2026-03-04 | 148.00 | 150.00 | 139.00 | 139.00 | 137.18 | 3,013,900 |
| 2026-03-03 | 149.00 | 150.00 | 145.00 | 148.00 | 146.06 | 1,117,200 |
| 2026-03-02 | 148.00 | 149.00 | 146.00 | 148.00 | 146.06 | 1,479,300 |
| 2026-02-27 | 152.00 | 153.00 | 149.00 | 152.00 | 150.01 | 1,103,200 |
| 2026-02-26 | 150.00 | 155.00 | 149.00 | 152.00 | 150.01 | 1,294,300 |
| 2026-02-25 | 150.00 | 152.00 | 149.00 | 150.00 | 148.03 | 791,800 |
| 2026-02-24 | 155.00 | 155.00 | 150.00 | 151.00 | 149.02 | 1,511,900 |
| 2026-02-23 | 149.00 | 156.00 | 149.00 | 154.00 | 151.98 | 3,350,400 |
| 2026-02-20 | 151.00 | 151.00 | 149.00 | 149.00 | 147.04 | 1,017,300 |
| 2026-02-19 | 152.00 | 153.00 | 149.00 | 150.00 | 148.03 | 1,659,300 |
| 2026-02-18 | 152.00 | 152.00 | 150.00 | 151.00 | 149.02 | 635,500 |
| 2026-02-13 | 151.00 | 151.00 | 150.00 | 151.00 | 149.02 | 1,618,300 |
| 2026-02-12 | 155.00 | 155.00 | 149.00 | 151.00 | 149.02 | 3,038,300 |
| 2026-02-11 | 150.00 | 154.00 | 148.00 | 154.00 | 151.98 | 9,508,700 |
| 2026-02-10 | 151.00 | 153.00 | 149.00 | 151.00 | 149.02 | 845,800 |
| 2026-02-09 | 150.00 | 150.00 | 148.00 | 148.00 | 146.06 | 3,364,500 |
| 2026-02-06 | 154.00 | 154.00 | 149.00 | 150.00 | 148.03 | 3,542,700 |
| 2026-02-05 | 150.00 | 154.00 | 150.00 | 153.00 | 150.99 | 8,268,700 |
| 2026-02-04 | 148.00 | 151.00 | 148.00 | 150.00 | 148.03 | 938,800 |
| 2026-02-03 | 143.00 | 148.00 | 141.00 | 148.00 | 146.06 | 2,219,500 |
| 2026-02-02 | 151.00 | 152.00 | 142.00 | 143.00 | 141.12 | 3,627,700 |
| 2026-01-30 | 152.00 | 156.00 | 150.00 | 151.00 | 149.02 | 4,048,600 |
| 2026-01-29 | 157.00 | 158.00 | 135.00 | 151.00 | 149.02 | 8,508,200 |
| 2026-01-28 | 165.00 | 165.00 | 153.00 | 158.00 | 155.93 | 7,032,000 |
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.