PT Superior Prima Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 262.00 | 264.00 | 252.00 | 258.00 | 249.71 | 11,637,400 |
| 2024-10-30 | 260.00 | 272.00 | 246.00 | 262.00 | 253.58 | 38,733,700 |
| 2024-10-29 | 242.00 | 266.00 | 240.00 | 258.00 | 249.71 | 46,526,100 |
| 2024-10-28 | 240.00 | 240.00 | 232.00 | 238.00 | 230.35 | 5,741,700 |
| 2024-10-25 | 240.00 | 246.00 | 238.00 | 238.00 | 230.35 | 2,831,300 |
| 2024-10-24 | 242.00 | 248.00 | 240.00 | 240.00 | 232.29 | 26,706,800 |
| 2024-10-23 | 244.00 | 244.00 | 236.00 | 244.00 | 236.16 | 20,512,800 |
| 2024-10-22 | 246.00 | 250.00 | 242.00 | 244.00 | 236.16 | 4,431,600 |
| 2024-10-21 | 242.00 | 252.00 | 240.00 | 244.00 | 236.16 | 13,578,900 |
| 2024-10-18 | 238.00 | 246.00 | 238.00 | 240.00 | 232.29 | 22,291,700 |
| 2024-10-17 | 238.00 | 240.00 | 234.00 | 238.00 | 230.35 | 24,202,000 |
| 2024-10-16 | 232.00 | 238.00 | 230.00 | 238.00 | 230.35 | 20,104,800 |
| 2024-10-15 | 232.00 | 232.00 | 228.00 | 230.00 | 222.61 | 16,174,500 |
| 2024-10-14 | 230.00 | 232.00 | 228.00 | 228.00 | 220.68 | 15,903,900 |
| 2024-10-11 | 228.00 | 230.00 | 222.00 | 228.00 | 220.68 | 15,800,200 |
| 2024-10-10 | 224.00 | 228.00 | 220.00 | 228.00 | 220.68 | 18,351,600 |
| 2024-10-09 | 222.00 | 226.00 | 218.00 | 224.00 | 216.80 | 14,566,300 |
| 2024-10-08 | 226.00 | 226.00 | 218.00 | 222.00 | 214.87 | 13,467,100 |
| 2024-10-07 | 232.00 | 236.00 | 224.00 | 226.00 | 218.74 | 4,912,800 |
| 2024-10-04 | 236.00 | 236.00 | 232.00 | 232.00 | 224.55 | 2,425,300 |
| 2024-10-03 | 238.00 | 238.00 | 234.00 | 236.00 | 228.42 | 2,357,400 |
| 2024-10-02 | 236.00 | 238.00 | 234.00 | 236.00 | 228.42 | 4,279,600 |
| 2024-10-01 | 236.00 | 240.00 | 236.00 | 236.00 | 228.42 | 2,525,900 |
| 2024-09-30 | 242.00 | 242.00 | 236.00 | 236.00 | 228.42 | 2,822,700 |
| 2024-09-27 | 238.00 | 250.00 | 238.00 | 240.00 | 232.29 | 9,523,200 |
| 2024-09-26 | 236.00 | 240.00 | 236.00 | 238.00 | 230.35 | 2,860,900 |
| 2024-09-25 | 236.00 | 242.00 | 236.00 | 236.00 | 228.42 | 4,014,600 |
| 2024-09-24 | 236.00 | 238.00 | 236.00 | 236.00 | 228.42 | 3,615,100 |
| 2024-09-23 | 236.00 | 238.00 | 232.00 | 236.00 | 228.42 | 11,027,400 |
| 2024-09-20 | 240.00 | 242.00 | 236.00 | 236.00 | 228.42 | 4,126,100 |
| 2024-09-19 | 242.00 | 244.00 | 236.00 | 240.00 | 232.29 | 4,687,700 |
| 2024-09-18 | 238.00 | 246.00 | 238.00 | 240.00 | 232.29 | 5,739,500 |
| 2024-09-17 | 242.00 | 242.00 | 234.00 | 238.00 | 230.35 | 11,280,200 |
| 2024-09-13 | 240.00 | 258.00 | 238.00 | 240.00 | 232.29 | 35,446,900 |
| 2024-09-12 | 238.00 | 240.00 | 236.00 | 238.00 | 230.35 | 6,477,700 |
| 2024-09-11 | 238.00 | 244.00 | 236.00 | 238.00 | 230.35 | 6,167,300 |
| 2024-09-10 | 236.00 | 240.00 | 232.00 | 238.00 | 230.35 | 5,179,000 |
| 2024-09-09 | 234.00 | 242.00 | 234.00 | 236.00 | 228.42 | 4,857,000 |
| 2024-09-06 | 236.00 | 238.00 | 232.00 | 234.00 | 226.48 | 2,902,000 |
| 2024-09-05 | 236.00 | 240.00 | 236.00 | 236.00 | 228.42 | 1,767,100 |
| 2024-09-04 | 232.00 | 242.00 | 230.00 | 236.00 | 228.42 | 6,965,500 |
| 2024-09-03 | 242.00 | 244.00 | 232.00 | 232.00 | 224.55 | 7,015,300 |
| 2024-09-02 | 236.00 | 244.00 | 236.00 | 242.00 | 234.23 | 8,656,400 |
| 2024-08-30 | 232.00 | 240.00 | 232.00 | 236.00 | 228.42 | 7,220,400 |
| 2024-08-29 | 232.00 | 236.00 | 228.00 | 230.00 | 222.61 | 4,178,000 |
| 2024-08-28 | 214.00 | 238.00 | 214.00 | 232.00 | 224.55 | 6,681,400 |
| 2024-08-27 | 238.00 | 242.00 | 228.00 | 230.00 | 222.61 | 9,879,000 |
| 2024-08-26 | 242.00 | 246.00 | 236.00 | 238.00 | 230.35 | 7,716,300 |
| 2024-08-23 | 242.00 | 250.00 | 236.00 | 242.00 | 234.23 | 17,544,800 |
| 2024-08-22 | 220.00 | 248.00 | 220.00 | 242.00 | 234.23 | 41,509,200 |
| 2024-08-21 | 212.00 | 228.00 | 210.00 | 226.00 | 218.74 | 7,793,100 |
| 2024-08-20 | 210.00 | 230.00 | 210.00 | 222.00 | 214.87 | 16,869,900 |
| 2024-08-19 | 212.00 | 220.00 | 210.00 | 218.00 | 211.00 | 10,431,900 |
| 2024-08-16 | 212.00 | 214.00 | 204.00 | 214.00 | 207.13 | 10,911,200 |
| 2024-08-15 | 212.00 | 214.00 | 208.00 | 212.00 | 205.19 | 4,822,400 |
| 2024-08-14 | 212.00 | 214.00 | 210.00 | 212.00 | 205.19 | 5,842,600 |
| 2024-08-13 | 210.00 | 214.00 | 208.00 | 212.00 | 205.19 | 4,557,100 |
| 2024-08-12 | 216.00 | 218.00 | 208.00 | 208.00 | 201.32 | 7,139,500 |
| 2024-08-09 | 218.00 | 222.00 | 216.00 | 216.00 | 209.06 | 9,183,300 |
| 2024-08-08 | 212.00 | 216.00 | 210.00 | 216.00 | 209.06 | 7,742,900 |
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.