PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 163.00 | 165.00 | 160.00 | 160.00 | 157.90 | 4,593,600 |
| 2025-11-03 | 163.00 | 164.00 | 161.00 | 163.00 | 160.86 | 4,853,200 |
| 2025-10-31 | 163.00 | 166.00 | 161.00 | 164.00 | 161.85 | 3,930,900 |
| 2025-10-30 | 165.00 | 165.00 | 161.00 | 163.00 | 160.86 | 5,349,500 |
| 2025-10-29 | 166.00 | 166.00 | 161.00 | 164.00 | 161.85 | 4,331,800 |
| 2025-10-28 | 163.00 | 174.00 | 158.00 | 163.00 | 160.86 | 11,602,100 |
| 2025-10-27 | 164.00 | 165.00 | 158.00 | 163.00 | 160.86 | 6,000,400 |
| 2025-10-24 | 161.00 | 167.00 | 160.00 | 163.00 | 160.86 | 7,331,400 |
| 2025-10-23 | 161.00 | 162.00 | 155.00 | 161.00 | 158.89 | 5,787,200 |
| 2025-10-22 | 162.00 | 163.00 | 158.00 | 160.00 | 157.90 | 5,394,500 |
| 2025-10-21 | 160.00 | 163.00 | 159.00 | 163.00 | 160.86 | 5,359,400 |
| 2025-10-20 | 158.00 | 161.00 | 156.00 | 159.00 | 156.91 | 6,399,600 |
| 2025-10-17 | 163.00 | 164.00 | 154.00 | 157.00 | 154.94 | 9,127,800 |
| 2025-10-16 | 160.00 | 171.00 | 160.00 | 162.00 | 159.87 | 5,516,100 |
| 2025-10-15 | 162.00 | 164.00 | 159.00 | 161.00 | 158.89 | 5,836,300 |
| 2025-10-14 | 167.00 | 168.00 | 161.00 | 162.00 | 159.87 | 8,345,900 |
| 2025-10-13 | 168.00 | 170.00 | 166.00 | 167.00 | 164.81 | 5,331,300 |
| 2025-10-10 | 170.00 | 171.00 | 168.00 | 168.00 | 165.80 | 4,373,300 |
| 2025-10-09 | 171.00 | 173.00 | 165.00 | 167.00 | 164.81 | 6,917,600 |
| 2025-10-08 | 173.00 | 173.00 | 169.00 | 169.00 | 166.78 | 5,684,400 |
| 2025-10-07 | 172.00 | 173.00 | 170.00 | 173.00 | 170.73 | 5,004,600 |
| 2025-10-06 | 173.00 | 174.00 | 167.00 | 170.00 | 167.77 | 8,455,500 |
| 2025-10-03 | 175.00 | 177.00 | 170.00 | 171.00 | 168.76 | 7,923,600 |
| 2025-10-02 | 180.00 | 180.00 | 170.00 | 174.00 | 171.72 | 9,484,300 |
| 2025-10-01 | 187.00 | 188.00 | 177.00 | 180.00 | 177.64 | 18,813,400 |
| 2025-09-30 | 176.00 | 212.00 | 176.00 | 186.00 | 183.56 | 139,762,400 |
| 2025-09-29 | 166.00 | 176.00 | 166.00 | 174.00 | 171.72 | 17,912,500 |
| 2025-09-26 | 166.00 | 170.00 | 164.00 | 164.00 | 161.85 | 5,724,000 |
| 2025-09-25 | 163.00 | 165.00 | 162.00 | 163.00 | 160.86 | 4,012,300 |
| 2025-09-24 | 164.00 | 165.00 | 160.00 | 163.00 | 160.86 | 5,937,500 |
| 2025-09-23 | 162.00 | 164.00 | 160.00 | 163.00 | 160.86 | 4,198,600 |
| 2025-09-22 | 163.00 | 165.00 | 161.00 | 162.00 | 159.87 | 3,828,500 |
| 2025-09-19 | 163.00 | 166.00 | 161.00 | 162.00 | 159.87 | 2,753,500 |
| 2025-09-18 | 166.00 | 170.00 | 163.00 | 163.00 | 160.86 | 2,928,400 |
| 2025-09-17 | 170.00 | 172.00 | 165.00 | 165.00 | 162.83 | 9,392,500 |
| 2025-09-16 | 162.00 | 169.00 | 156.00 | 168.00 | 165.80 | 13,654,800 |
| 2025-09-15 | 156.00 | 162.00 | 156.00 | 160.00 | 157.90 | 6,435,200 |
| 2025-09-12 | 158.00 | 158.00 | 156.00 | 156.00 | 153.95 | 1,977,600 |
| 2025-09-11 | 156.00 | 159.00 | 156.00 | 156.00 | 153.95 | 1,508,600 |
| 2025-09-10 | 157.00 | 159.00 | 156.00 | 157.00 | 154.94 | 1,810,500 |
| 2025-09-09 | 158.00 | 160.00 | 155.00 | 155.00 | 152.97 | 3,727,400 |
| 2025-09-08 | 160.00 | 162.00 | 158.00 | 158.00 | 155.93 | 5,872,700 |
| 2025-09-05 | 158.00 | 158.00 | 158.00 | 158.00 | 155.93 | 0 |
| 2025-09-04 | 161.00 | 162.00 | 158.00 | 158.00 | 155.93 | 4,371,600 |
| 2025-09-03 | 162.00 | 162.00 | 159.00 | 159.00 | 156.91 | 5,710,900 |
| 2025-09-02 | 160.00 | 163.00 | 160.00 | 162.00 | 159.87 | 3,261,400 |
| 2025-09-01 | 155.00 | 160.00 | 151.00 | 160.00 | 157.90 | 8,398,300 |
| 2025-08-29 | 168.00 | 168.00 | 158.00 | 162.00 | 159.87 | 9,244,500 |
| 2025-08-28 | 167.00 | 170.00 | 165.00 | 169.00 | 166.78 | 5,894,500 |
| 2025-08-27 | 170.00 | 173.00 | 167.00 | 167.00 | 164.81 | 7,090,200 |
| 2025-08-26 | 168.00 | 174.00 | 166.00 | 169.00 | 166.78 | 15,607,100 |
| 2025-08-25 | 164.00 | 168.00 | 161.00 | 168.00 | 165.80 | 8,908,900 |
| 2025-08-22 | 158.00 | 163.00 | 158.00 | 162.00 | 159.87 | 12,731,800 |
| 2025-08-21 | 158.00 | 162.00 | 155.00 | 157.00 | 154.94 | 13,131,300 |
| 2025-08-20 | 156.00 | 159.00 | 155.00 | 157.00 | 154.94 | 2,996,800 |
| 2025-08-19 | 157.00 | 157.00 | 154.00 | 156.00 | 153.95 | 4,005,600 |
| 2025-08-18 | 156.00 | 156.00 | 156.00 | 156.00 | 153.95 | 0 |
| 2025-08-15 | 157.00 | 158.00 | 155.00 | 156.00 | 153.95 | 2,030,700 |
| 2025-08-14 | 159.00 | 159.00 | 154.00 | 157.00 | 154.94 | 11,595,800 |
| 2025-08-13 | 161.00 | 161.00 | 157.00 | 159.00 | 156.91 | 4,203,800 |
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.