PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 165.00 | 165.00 | 156.00 | 160.00 | 157.90 | 12,575,800 |
| 2025-08-11 | 160.00 | 165.00 | 159.00 | 163.00 | 160.86 | 4,334,300 |
| 2025-08-08 | 163.00 | 163.00 | 158.00 | 160.00 | 157.90 | 2,466,800 |
| 2025-08-07 | 158.00 | 163.00 | 154.00 | 163.00 | 160.86 | 5,743,300 |
| 2025-08-06 | 157.00 | 159.00 | 155.00 | 157.00 | 154.94 | 3,332,600 |
| 2025-08-05 | 164.00 | 164.00 | 157.00 | 157.00 | 154.94 | 3,720,400 |
| 2025-08-04 | 167.00 | 167.00 | 156.00 | 159.00 | 156.91 | 8,151,300 |
| 2025-08-01 | 168.00 | 170.00 | 162.00 | 167.00 | 164.81 | 3,633,700 |
| 2025-07-31 | 168.00 | 169.00 | 166.00 | 168.00 | 165.80 | 2,523,500 |
| 2025-07-30 | 168.00 | 172.00 | 167.00 | 168.00 | 165.80 | 4,355,500 |
| 2025-07-29 | 170.00 | 172.00 | 167.00 | 167.00 | 164.81 | 6,023,600 |
| 2025-07-28 | 173.00 | 173.00 | 169.00 | 170.00 | 167.77 | 7,291,000 |
| 2025-07-25 | 175.00 | 175.00 | 168.00 | 174.00 | 171.72 | 5,952,400 |
| 2025-07-24 | 175.00 | 177.00 | 173.00 | 175.00 | 172.70 | 3,476,900 |
| 2025-07-23 | 176.00 | 178.00 | 174.00 | 175.00 | 172.70 | 5,407,500 |
| 2025-07-22 | 176.00 | 178.00 | 173.00 | 175.00 | 172.70 | 3,358,900 |
| 2025-07-21 | 178.00 | 178.00 | 174.00 | 177.00 | 174.68 | 2,555,100 |
| 2025-07-18 | 177.00 | 179.00 | 174.00 | 178.00 | 175.66 | 1,744,900 |
| 2025-07-17 | 177.00 | 179.00 | 175.00 | 179.00 | 176.65 | 2,345,000 |
| 2025-07-16 | 176.00 | 179.00 | 175.00 | 177.00 | 174.68 | 957,800 |
| 2025-07-15 | 176.00 | 179.00 | 175.00 | 175.00 | 172.70 | 1,967,500 |
| 2025-07-14 | 180.00 | 180.00 | 175.00 | 177.00 | 174.68 | 1,967,100 |
| 2025-07-11 | 180.00 | 180.00 | 177.00 | 180.00 | 177.64 | 1,153,200 |
| 2025-07-10 | 178.00 | 180.00 | 178.00 | 180.00 | 177.64 | 2,550,700 |
| 2025-07-09 | 175.00 | 178.00 | 175.00 | 178.00 | 175.66 | 1,381,100 |
| 2025-07-08 | 180.00 | 180.00 | 172.00 | 176.00 | 173.69 | 1,178,000 |
| 2025-07-07 | 177.00 | 180.00 | 175.00 | 180.00 | 177.64 | 1,287,100 |
| 2025-07-04 | 175.00 | 177.00 | 173.00 | 177.00 | 174.68 | 2,631,100 |
| 2025-07-03 | 172.00 | 175.00 | 171.00 | 175.00 | 172.70 | 3,134,400 |
| 2025-07-02 | 174.00 | 174.00 | 170.00 | 171.00 | 168.76 | 5,350,700 |
| 2025-07-01 | 175.00 | 177.00 | 172.00 | 174.00 | 171.72 | 2,872,800 |
| 2025-06-30 | 172.00 | 178.00 | 172.00 | 175.00 | 172.70 | 2,855,600 |
| 2025-06-26 | 174.00 | 175.00 | 172.00 | 172.00 | 169.74 | 4,051,800 |
| 2025-06-25 | 177.00 | 177.00 | 173.00 | 174.00 | 171.72 | 2,796,400 |
| 2025-06-24 | 174.00 | 179.00 | 174.00 | 177.00 | 174.68 | 2,589,500 |
| 2025-06-23 | 178.00 | 179.00 | 173.00 | 174.00 | 171.72 | 3,444,000 |
| 2025-06-20 | 176.00 | 180.00 | 174.00 | 178.00 | 175.66 | 3,125,400 |
| 2025-06-19 | 179.00 | 180.00 | 174.00 | 176.00 | 173.69 | 4,829,000 |
| 2025-06-18 | 181.00 | 183.00 | 179.00 | 179.00 | 176.65 | 2,447,200 |
| 2025-06-17 | 184.00 | 185.00 | 180.00 | 181.00 | 178.62 | 3,413,800 |
| 2025-06-16 | 183.00 | 186.00 | 182.00 | 183.00 | 180.60 | 2,146,000 |
| 2025-06-13 | 185.00 | 186.00 | 182.00 | 183.00 | 180.60 | 2,226,400 |
| 2025-06-12 | 183.00 | 185.00 | 183.00 | 185.00 | 182.57 | 2,719,500 |
| 2025-06-11 | 183.00 | 186.00 | 182.00 | 183.00 | 180.60 | 2,637,700 |
| 2025-06-10 | 184.00 | 184.00 | 182.00 | 183.00 | 180.60 | 2,009,100 |
| 2025-06-05 | 185.00 | 185.00 | 181.00 | 184.00 | 181.59 | 1,948,300 |
| 2025-06-04 | 185.00 | 185.00 | 182.00 | 183.00 | 180.60 | 1,353,100 |
| 2025-06-03 | 182.00 | 185.00 | 180.00 | 183.00 | 180.60 | 1,904,600 |
| 2025-06-02 | 186.00 | 186.00 | 181.00 | 182.00 | 179.61 | 2,983,100 |
| 2025-05-28 | 189.00 | 192.00 | 186.00 | 186.00 | 183.56 | 2,500,900 |
| 2025-05-27 | 190.00 | 192.00 | 188.00 | 188.00 | 185.53 | 2,342,200 |
| 2025-05-26 | 191.00 | 195.00 | 188.00 | 188.00 | 185.53 | 2,968,500 |
| 2025-05-23 | 194.00 | 194.00 | 191.00 | 191.00 | 188.49 | 1,225,700 |
| 2025-05-22 | 192.00 | 195.00 | 190.00 | 190.00 | 187.51 | 3,283,000 |
| 2025-05-21 | 191.00 | 194.00 | 191.00 | 192.00 | 189.48 | 2,796,700 |
| 2025-05-20 | 195.00 | 196.00 | 191.00 | 191.00 | 188.49 | 3,913,600 |
| 2025-05-19 | 187.00 | 195.00 | 187.00 | 194.00 | 191.45 | 4,861,000 |
| 2025-05-16 | 185.00 | 190.00 | 184.00 | 186.00 | 183.56 | 5,843,300 |
| 2025-05-15 | 186.00 | 188.00 | 183.00 | 187.00 | 180.99 | 3,606,400 |
| 2025-05-14 | 181.00 | 186.00 | 181.00 | 185.00 | 179.06 | 3,463,900 |
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.