PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 184.00 | 184.00 | 180.00 | 181.00 | 175.19 | 4,644,600 |
| 2025-05-08 | 190.00 | 190.00 | 184.00 | 184.00 | 178.09 | 5,524,400 |
| 2025-05-07 | 182.00 | 190.00 | 182.00 | 189.00 | 182.93 | 7,274,400 |
| 2025-05-06 | 180.00 | 183.00 | 177.00 | 181.00 | 175.19 | 3,520,600 |
| 2025-05-05 | 181.00 | 182.00 | 178.00 | 180.00 | 174.22 | 3,228,400 |
| 2025-05-02 | 183.00 | 184.00 | 177.00 | 180.00 | 174.22 | 5,041,400 |
| 2025-04-30 | 174.00 | 182.00 | 172.00 | 182.00 | 176.15 | 8,166,800 |
| 2025-04-29 | 170.00 | 176.00 | 170.00 | 174.00 | 168.41 | 4,844,000 |
| 2025-04-28 | 176.00 | 176.00 | 166.00 | 169.00 | 163.57 | 16,450,600 |
| 2025-04-25 | 182.00 | 183.00 | 179.00 | 181.00 | 175.19 | 2,920,200 |
| 2025-04-24 | 185.00 | 185.00 | 179.00 | 182.00 | 176.15 | 2,736,300 |
| 2025-04-23 | 184.00 | 184.00 | 181.00 | 183.00 | 177.12 | 1,727,600 |
| 2025-04-22 | 182.00 | 182.00 | 178.00 | 180.00 | 174.22 | 1,849,500 |
| 2025-04-21 | 184.00 | 185.00 | 179.00 | 181.00 | 175.19 | 2,130,900 |
| 2025-04-17 | 180.00 | 186.00 | 180.00 | 183.00 | 177.12 | 1,319,800 |
| 2025-04-16 | 186.00 | 187.00 | 182.00 | 183.00 | 177.12 | 1,982,500 |
| 2025-04-15 | 181.00 | 198.00 | 181.00 | 186.00 | 180.03 | 2,483,000 |
| 2025-04-14 | 172.00 | 183.00 | 171.00 | 181.00 | 175.19 | 3,041,200 |
| 2025-04-11 | 175.00 | 176.00 | 168.00 | 173.00 | 167.44 | 3,305,200 |
| 2025-04-10 | 172.00 | 180.00 | 171.00 | 175.00 | 169.38 | 2,850,000 |
| 2025-04-09 | 164.00 | 172.00 | 160.00 | 169.00 | 163.57 | 1,898,100 |
| 2025-04-08 | 180.00 | 180.00 | 158.00 | 167.00 | 161.64 | 5,793,800 |
| 2025-03-27 | 190.00 | 191.00 | 183.00 | 185.00 | 179.06 | 3,260,300 |
| 2025-03-26 | 189.00 | 196.00 | 187.00 | 187.00 | 180.99 | 2,898,200 |
| 2025-03-25 | 184.00 | 196.00 | 184.00 | 188.00 | 181.96 | 687,400 |
| 2025-03-24 | 196.00 | 196.00 | 175.00 | 184.00 | 178.09 | 8,866,000 |
| 2025-03-21 | 200.00 | 200.00 | 192.00 | 196.00 | 189.70 | 2,248,600 |
| 2025-03-20 | 204.00 | 208.00 | 195.00 | 202.00 | 195.51 | 4,966,000 |
| 2025-03-19 | 206.00 | 206.00 | 200.00 | 204.00 | 197.45 | 2,414,600 |
| 2025-03-18 | 220.00 | 222.00 | 199.00 | 206.00 | 199.38 | 7,562,900 |
| 2025-03-17 | 226.00 | 226.00 | 218.00 | 220.00 | 212.93 | 3,104,400 |
| 2025-03-14 | 230.00 | 230.00 | 220.00 | 222.00 | 214.87 | 3,419,200 |
| 2025-03-13 | 228.00 | 240.00 | 226.00 | 228.00 | 220.68 | 3,118,100 |
| 2025-03-12 | 224.00 | 230.00 | 224.00 | 228.00 | 220.68 | 3,436,000 |
| 2025-03-11 | 226.00 | 226.00 | 224.00 | 224.00 | 216.80 | 1,813,700 |
| 2025-03-10 | 228.00 | 230.00 | 226.00 | 226.00 | 218.74 | 1,369,100 |
| 2025-03-07 | 234.00 | 234.00 | 226.00 | 228.00 | 220.68 | 2,194,800 |
| 2025-03-06 | 232.00 | 240.00 | 228.00 | 230.00 | 222.61 | 3,322,500 |
| 2025-03-05 | 230.00 | 230.00 | 224.00 | 230.00 | 222.61 | 1,961,200 |
| 2025-03-04 | 234.00 | 234.00 | 222.00 | 230.00 | 222.61 | 1,879,500 |
| 2025-03-03 | 226.00 | 234.00 | 224.00 | 234.00 | 226.48 | 3,045,500 |
| 2025-02-28 | 236.00 | 236.00 | 220.00 | 226.00 | 218.74 | 5,483,300 |
| 2025-02-27 | 236.00 | 238.00 | 230.00 | 234.00 | 226.48 | 4,135,600 |
| 2025-02-26 | 242.00 | 244.00 | 234.00 | 236.00 | 228.42 | 4,434,300 |
| 2025-02-25 | 246.00 | 246.00 | 240.00 | 244.00 | 236.16 | 2,817,200 |
| 2025-02-24 | 248.00 | 250.00 | 244.00 | 246.00 | 238.10 | 3,696,200 |
| 2025-02-21 | 250.00 | 250.00 | 240.00 | 246.00 | 238.10 | 4,109,800 |
| 2025-02-20 | 248.00 | 248.00 | 246.00 | 248.00 | 240.03 | 1,648,600 |
| 2025-02-19 | 252.00 | 252.00 | 246.00 | 248.00 | 240.03 | 3,599,600 |
| 2025-02-18 | 250.00 | 252.00 | 248.00 | 250.00 | 241.97 | 2,826,000 |
| 2025-02-17 | 254.00 | 254.00 | 248.00 | 250.00 | 241.97 | 6,732,500 |
| 2025-02-14 | 252.00 | 254.00 | 248.00 | 250.00 | 241.97 | 7,709,800 |
| 2025-02-13 | 256.00 | 256.00 | 250.00 | 252.00 | 243.90 | 7,548,900 |
| 2025-02-12 | 248.00 | 254.00 | 248.00 | 254.00 | 245.84 | 8,314,300 |
| 2025-02-11 | 242.00 | 254.00 | 242.00 | 246.00 | 238.10 | 5,230,500 |
| 2025-02-10 | 248.00 | 250.00 | 240.00 | 244.00 | 236.16 | 9,254,100 |
| 2025-02-07 | 254.00 | 256.00 | 248.00 | 250.00 | 241.97 | 5,675,700 |
| 2025-02-06 | 260.00 | 260.00 | 252.00 | 254.00 | 245.84 | 5,502,300 |
| 2025-02-05 | 258.00 | 264.00 | 258.00 | 258.00 | 249.71 | 4,726,400 |
| 2025-02-04 | 262.00 | 270.00 | 256.00 | 258.00 | 249.71 | 5,555,500 |
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.