PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 169.00 | 169.00 | 163.00 | 165.00 | 162.83 | 3,589,800 |
| 2026-01-26 | 168.00 | 169.00 | 165.00 | 168.00 | 165.80 | 3,510,700 |
| 2026-01-23 | 169.00 | 170.00 | 166.00 | 168.00 | 165.80 | 2,453,400 |
| 2026-01-22 | 166.00 | 170.00 | 165.00 | 169.00 | 166.78 | 5,306,900 |
| 2026-01-21 | 175.00 | 176.00 | 165.00 | 166.00 | 163.82 | 8,929,100 |
| 2026-01-20 | 172.00 | 180.00 | 172.00 | 174.00 | 171.72 | 13,012,000 |
| 2026-01-19 | 164.00 | 174.00 | 164.00 | 172.00 | 169.74 | 12,771,600 |
| 2026-01-16 | 164.00 | 164.00 | 164.00 | 164.00 | 161.85 | 0 |
| 2026-01-15 | 165.00 | 166.00 | 164.00 | 164.00 | 161.85 | 2,311,200 |
| 2026-01-14 | 164.00 | 166.00 | 163.00 | 164.00 | 161.85 | 3,755,800 |
| 2026-01-13 | 165.00 | 166.00 | 163.00 | 163.00 | 160.86 | 4,401,400 |
| 2026-01-12 | 169.00 | 169.00 | 162.00 | 164.00 | 161.85 | 5,987,500 |
| 2026-01-09 | 164.00 | 171.00 | 164.00 | 167.00 | 164.81 | 6,162,000 |
| 2026-01-08 | 163.00 | 167.00 | 163.00 | 165.00 | 162.83 | 6,384,500 |
| 2026-01-07 | 165.00 | 165.00 | 163.00 | 163.00 | 160.86 | 2,985,400 |
| 2026-01-06 | 164.00 | 166.00 | 162.00 | 163.00 | 160.86 | 3,437,000 |
| 2026-01-05 | 163.00 | 163.00 | 160.00 | 163.00 | 160.86 | 3,217,800 |
| 2026-01-02 | 161.00 | 163.00 | 160.00 | 163.00 | 160.86 | 1,854,900 |
| 2026-01-01 | 160.00 | 160.00 | 160.00 | 160.00 | 157.90 | 0 |
| 2025-12-31 | 160.00 | 160.00 | 160.00 | 160.00 | 157.90 | 0 |
| 2025-12-30 | 161.00 | 164.00 | 160.00 | 160.00 | 157.90 | 5,239,700 |
| 2025-12-29 | 159.00 | 161.00 | 159.00 | 160.00 | 157.90 | 1,577,300 |
| 2025-12-26 | 159.00 | 159.00 | 159.00 | 159.00 | 156.91 | 0 |
| 2025-12-25 | 159.00 | 159.00 | 159.00 | 159.00 | 156.91 | 0 |
| 2025-12-24 | 161.00 | 161.00 | 159.00 | 159.00 | 156.91 | 2,236,100 |
| 2025-12-23 | 160.00 | 164.00 | 159.00 | 160.00 | 157.90 | 2,911,700 |
| 2025-12-22 | 161.00 | 161.00 | 157.00 | 159.00 | 156.91 | 8,648,300 |
| 2025-12-19 | 164.00 | 165.00 | 161.00 | 161.00 | 158.89 | 2,634,400 |
| 2025-12-18 | 165.00 | 167.00 | 162.00 | 164.00 | 161.85 | 3,157,500 |
| 2025-12-17 | 169.00 | 169.00 | 164.00 | 164.00 | 161.85 | 5,903,300 |
| 2025-12-16 | 164.00 | 169.00 | 163.00 | 168.00 | 165.80 | 5,045,300 |
| 2025-12-15 | 162.00 | 165.00 | 162.00 | 164.00 | 161.85 | 7,071,600 |
| 2025-12-12 | 164.00 | 168.00 | 162.00 | 162.00 | 159.87 | 5,057,700 |
| 2025-12-11 | 172.00 | 174.00 | 164.00 | 164.00 | 161.85 | 15,010,700 |
| 2025-12-10 | 165.00 | 170.00 | 162.00 | 169.00 | 166.78 | 22,519,300 |
| 2025-12-09 | 161.00 | 165.00 | 160.00 | 162.00 | 159.87 | 5,312,500 |
| 2025-12-08 | 160.00 | 163.00 | 158.00 | 161.00 | 158.89 | 5,182,300 |
| 2025-12-05 | 159.00 | 161.00 | 158.00 | 160.00 | 157.90 | 1,973,600 |
| 2025-12-04 | 158.00 | 160.00 | 158.00 | 159.00 | 156.91 | 4,996,700 |
| 2025-12-03 | 159.00 | 160.00 | 158.00 | 158.00 | 155.93 | 2,744,900 |
| 2025-12-02 | 157.00 | 160.00 | 157.00 | 157.00 | 154.94 | 2,825,900 |
| 2025-12-01 | 158.00 | 161.00 | 158.00 | 158.00 | 155.93 | 3,878,800 |
| 2025-11-28 | 159.00 | 161.00 | 158.00 | 158.00 | 155.93 | 2,954,000 |
| 2025-11-27 | 160.00 | 162.00 | 158.00 | 158.00 | 155.93 | 3,243,300 |
| 2025-11-26 | 163.00 | 163.00 | 159.00 | 159.00 | 156.91 | 3,842,800 |
| 2025-11-25 | 159.00 | 164.00 | 159.00 | 161.00 | 158.89 | 8,458,800 |
| 2025-11-24 | 159.00 | 162.00 | 158.00 | 159.00 | 156.91 | 3,747,700 |
| 2025-11-21 | 157.00 | 162.00 | 157.00 | 159.00 | 156.91 | 2,706,900 |
| 2025-11-20 | 160.00 | 160.00 | 157.00 | 157.00 | 154.94 | 2,834,300 |
| 2025-11-19 | 160.00 | 160.00 | 156.00 | 158.00 | 155.93 | 4,502,500 |
| 2025-11-18 | 160.00 | 160.00 | 158.00 | 158.00 | 155.93 | 3,932,400 |
| 2025-11-17 | 158.00 | 166.00 | 157.00 | 159.00 | 156.91 | 7,311,100 |
| 2025-11-14 | 158.00 | 159.00 | 155.00 | 157.00 | 154.94 | 5,381,900 |
| 2025-11-13 | 160.00 | 160.00 | 158.00 | 159.00 | 156.91 | 4,878,300 |
| 2025-11-12 | 160.00 | 160.00 | 158.00 | 159.00 | 156.91 | 3,268,100 |
| 2025-11-11 | 160.00 | 160.00 | 158.00 | 159.00 | 156.91 | 4,126,300 |
| 2025-11-10 | 160.00 | 161.00 | 158.00 | 161.00 | 158.89 | 5,331,700 |
| 2025-11-07 | 159.00 | 160.00 | 158.00 | 159.00 | 156.91 | 3,460,700 |
| 2025-11-06 | 161.00 | 161.00 | 158.00 | 159.00 | 156.91 | 3,810,200 |
| 2025-11-05 | 160.00 | 161.00 | 159.00 | 161.00 | 158.89 | 4,590,400 |
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.