Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 2,200 |
| 2024-08-07 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 400 |
| 2024-08-06 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 10,500 |
| 2024-08-05 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 58,900 |
| 2024-08-02 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 23,200 |
| 2024-08-01 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 14,800 |
| 2024-07-31 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 77,500 |
| 2024-07-30 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 99,700 |
| 2024-07-29 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 10,600 |
| 2024-07-26 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 23,500 |
| 2024-07-25 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 28,000 |
| 2024-07-24 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 16,100 |
| 2024-07-23 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1,000 |
| 2024-07-22 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 521,600 |
| 2024-07-19 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 24,300 |
| 2024-07-18 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 79,000 |
| 2024-07-17 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 54,800 |
| 2024-07-16 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 57,800 |
| 2024-07-15 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 25,600 |
| 2024-07-12 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 6,600 |
| 2024-07-11 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 47,400 |
| 2024-07-10 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 5,200 |
| 2024-07-09 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 2,114,100 |
| 2024-07-08 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 38,400 |
| 2024-07-05 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 239,900 |
| 2024-07-04 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 56,400 |
| 2024-07-03 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 431,400 |
| 2024-07-02 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 129,400 |
| 2024-07-01 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 47,800 |
| 2024-06-28 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | 147,300 |
| 2024-06-27 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 68,200 |
| 2024-06-26 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 60,800 |
| 2024-06-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 42,800 |
| 2024-06-24 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 21,700 |
| 2024-06-21 | 145.00 | 145.00 | 139.00 | 145.00 | 145.00 | 163,300 |
| 2024-06-20 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 44,500 |
| 2024-06-19 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 41,600 |
| 2024-06-14 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 89,000 |
| 2024-06-13 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 45,600 |
| 2024-06-12 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 53,900 |
| 2024-06-11 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 17,600 |
| 2024-06-10 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 246,000 |
| 2024-06-07 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 110,500 |
| 2024-06-06 | 147.00 | 148.00 | 142.00 | 148.00 | 148.00 | 748,500 |
| 2024-06-05 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 86,900 |
| 2024-06-04 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | 503,200 |
| 2024-06-03 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 70,300 |
| 2024-05-31 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 142,800 |
| 2024-05-30 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 89,100 |
| 2024-05-29 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 108,400 |
| 2024-05-28 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 148,300 |
| 2024-05-27 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 30,400 |
| 2024-05-22 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 44,900 |
| 2024-05-21 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 11,300 |
| 2024-05-20 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 25,400 |
| 2024-05-17 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 126,800 |
| 2024-05-16 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 54,200 |
| 2024-05-15 | 154.00 | 160.00 | 150.00 | 154.00 | 154.00 | 351,800 |
| 2024-05-14 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | 48,000 |
| 2024-05-13 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 57,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.