PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 262.00 | 270.00 | 256.00 | 258.00 | 249.71 | 5,555,500 |
| 2025-02-03 | 264.00 | 280.00 | 252.00 | 262.00 | 253.58 | 7,249,000 |
| 2025-01-31 | 260.00 | 272.00 | 260.00 | 266.00 | 257.46 | 3,040,600 |
| 2025-01-30 | 276.00 | 276.00 | 254.00 | 262.00 | 253.58 | 6,630,900 |
| 2025-01-24 | 276.00 | 282.00 | 272.00 | 274.00 | 265.20 | 5,348,200 |
| 2025-01-23 | 284.00 | 284.00 | 270.00 | 274.00 | 265.20 | 5,298,300 |
| 2025-01-22 | 288.00 | 288.00 | 272.00 | 276.00 | 267.13 | 2,767,500 |
| 2025-01-21 | 290.00 | 290.00 | 274.00 | 276.00 | 267.13 | 4,728,900 |
| 2025-01-20 | 286.00 | 286.00 | 268.00 | 278.00 | 269.07 | 18,335,200 |
| 2025-01-17 | 260.00 | 276.00 | 252.00 | 270.00 | 261.33 | 18,514,600 |
| 2025-01-16 | 250.00 | 256.00 | 242.00 | 250.00 | 241.97 | 20,922,000 |
| 2025-01-15 | 250.00 | 250.00 | 244.00 | 248.00 | 240.03 | 8,787,100 |
| 2025-01-14 | 264.00 | 264.00 | 248.00 | 250.00 | 241.97 | 15,518,200 |
| 2025-01-13 | 256.00 | 266.00 | 248.00 | 260.00 | 251.65 | 12,187,900 |
| 2025-01-10 | 246.00 | 258.00 | 246.00 | 250.00 | 241.97 | 14,358,300 |
| 2025-01-09 | 248.00 | 250.00 | 244.00 | 246.00 | 238.10 | 4,150,700 |
| 2025-01-08 | 244.00 | 250.00 | 242.00 | 248.00 | 240.03 | 4,714,100 |
| 2025-01-07 | 248.00 | 254.00 | 244.00 | 244.00 | 236.16 | 2,610,800 |
| 2025-01-06 | 260.00 | 260.00 | 246.00 | 248.00 | 240.03 | 2,724,300 |
| 2025-01-03 | 260.00 | 260.00 | 252.00 | 258.00 | 249.71 | 1,799,000 |
| 2025-01-02 | 246.00 | 262.00 | 244.00 | 258.00 | 249.71 | 3,426,700 |
| 2024-12-30 | 248.00 | 252.00 | 240.00 | 244.00 | 236.16 | 4,594,800 |
| 2024-12-27 | 246.00 | 258.00 | 246.00 | 248.00 | 240.03 | 2,402,800 |
| 2024-12-24 | 252.00 | 256.00 | 244.00 | 246.00 | 238.10 | 2,311,400 |
| 2024-12-23 | 248.00 | 258.00 | 248.00 | 252.00 | 243.90 | 7,238,500 |
| 2024-12-20 | 242.00 | 250.00 | 242.00 | 248.00 | 240.03 | 3,426,100 |
| 2024-12-19 | 250.00 | 254.00 | 240.00 | 244.00 | 236.16 | 9,585,000 |
| 2024-12-18 | 262.00 | 266.00 | 250.00 | 252.00 | 243.90 | 6,868,300 |
| 2024-12-17 | 264.00 | 272.00 | 262.00 | 262.00 | 253.58 | 9,499,400 |
| 2024-12-16 | 260.00 | 266.00 | 254.00 | 264.00 | 255.52 | 13,017,500 |
| 2024-12-13 | 272.00 | 272.00 | 262.00 | 262.00 | 253.58 | 8,694,900 |
| 2024-12-12 | 278.00 | 282.00 | 268.00 | 270.00 | 261.33 | 12,073,600 |
| 2024-12-11 | 258.00 | 288.00 | 258.00 | 276.00 | 267.13 | 48,828,500 |
| 2024-12-10 | 256.00 | 262.00 | 254.00 | 258.00 | 249.71 | 6,015,900 |
| 2024-12-09 | 246.00 | 260.00 | 240.00 | 256.00 | 247.78 | 8,916,300 |
| 2024-12-06 | 242.00 | 250.00 | 240.00 | 244.00 | 236.16 | 40,576,100 |
| 2024-12-05 | 238.00 | 244.00 | 238.00 | 242.00 | 234.23 | 47,943,100 |
| 2024-12-04 | 244.00 | 246.00 | 232.00 | 238.00 | 230.35 | 52,517,000 |
| 2024-12-03 | 236.00 | 246.00 | 232.00 | 244.00 | 236.16 | 50,557,800 |
| 2024-12-02 | 232.00 | 238.00 | 232.00 | 234.00 | 226.48 | 34,005,700 |
| 2024-11-29 | 236.00 | 236.00 | 230.00 | 232.00 | 224.55 | 17,150,800 |
| 2024-11-28 | 238.00 | 238.00 | 232.00 | 236.00 | 228.42 | 13,663,500 |
| 2024-11-26 | 246.00 | 246.00 | 234.00 | 238.00 | 230.35 | 20,232,900 |
| 2024-11-25 | 250.00 | 254.00 | 242.00 | 246.00 | 238.10 | 27,657,900 |
| 2024-11-22 | 244.00 | 248.00 | 244.00 | 248.00 | 240.03 | 20,427,900 |
| 2024-11-21 | 248.00 | 248.00 | 242.00 | 244.00 | 236.16 | 16,862,500 |
| 2024-11-20 | 244.00 | 248.00 | 242.00 | 244.00 | 236.16 | 1,655,800 |
| 2024-11-19 | 246.00 | 250.00 | 242.00 | 244.00 | 236.16 | 2,852,600 |
| 2024-11-18 | 246.00 | 250.00 | 244.00 | 244.00 | 236.16 | 3,648,200 |
| 2024-11-15 | 248.00 | 252.00 | 242.00 | 246.00 | 238.10 | 3,284,600 |
| 2024-11-14 | 258.00 | 258.00 | 248.00 | 248.00 | 240.03 | 3,729,000 |
| 2024-11-13 | 266.00 | 270.00 | 256.00 | 256.00 | 247.78 | 6,540,700 |
| 2024-11-12 | 242.00 | 266.00 | 242.00 | 264.00 | 255.52 | 12,685,500 |
| 2024-11-11 | 248.00 | 248.00 | 242.00 | 242.00 | 234.23 | 5,203,100 |
| 2024-11-08 | 250.00 | 258.00 | 246.00 | 248.00 | 240.03 | 13,500,900 |
| 2024-11-07 | 250.00 | 252.00 | 240.00 | 250.00 | 241.97 | 5,731,100 |
| 2024-11-06 | 260.00 | 260.00 | 250.00 | 250.00 | 241.97 | 5,448,300 |
| 2024-11-05 | 260.00 | 262.00 | 252.00 | 258.00 | 249.71 | 10,389,600 |
| 2024-11-04 | 256.00 | 260.00 | 252.00 | 258.00 | 249.71 | 15,378,300 |
| 2024-11-01 | 258.00 | 262.00 | 244.00 | 256.00 | 247.78 | 8,216,500 |
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.