Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 87,000 |
| 2024-05-07 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 121,200 |
| 2024-05-06 | 159.00 | 160.00 | 156.00 | 160.00 | 160.00 | 151,400 |
| 2024-05-03 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 133,200 |
| 2024-05-02 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 48,000 |
| 2024-04-30 | 154.00 | 160.00 | 152.00 | 160.00 | 160.00 | 188,100 |
| 2024-04-29 | 154.00 | 155.00 | 151.00 | 155.00 | 155.00 | 238,700 |
| 2024-04-26 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 75,200 |
| 2024-04-25 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 84,300 |
| 2024-04-24 | 157.00 | 158.00 | 154.00 | 158.00 | 158.00 | 177,900 |
| 2024-04-23 | 156.00 | 157.00 | 152.00 | 157.00 | 157.00 | 150,200 |
| 2024-04-22 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 408,700 |
| 2024-04-19 | 158.00 | 160.00 | 151.00 | 157.00 | 157.00 | 972,700 |
| 2024-04-18 | 157.00 | 160.00 | 154.00 | 160.00 | 160.00 | 437,800 |
| 2024-04-17 | 158.00 | 158.00 | 148.00 | 158.00 | 158.00 | 1,430,400 |
| 2024-04-16 | 158.00 | 159.00 | 149.00 | 159.00 | 159.00 | 1,014,000 |
| 2024-04-05 | 158.00 | 160.00 | 150.00 | 160.00 | 160.00 | 415,500 |
| 2024-04-04 | 154.00 | 160.00 | 149.00 | 160.00 | 160.00 | 455,600 |
| 2024-04-03 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 372,200 |
| 2024-04-02 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | 982,700 |
| 2024-04-01 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 334,800 |
| 2024-03-28 | 165.00 | 165.00 | 152.00 | 156.00 | 156.00 | 261,100 |
| 2024-03-27 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 430,900 |
| 2024-03-26 | 159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1,264,100 |
| 2024-03-25 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 578,900 |
| 2024-03-22 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 134,600 |
| 2024-03-21 | 159.00 | 160.00 | 153.00 | 160.00 | 160.00 | 418,400 |
| 2024-03-20 | 159.00 | 160.00 | 151.00 | 160.00 | 160.00 | 7,164,100 |
| 2024-03-19 | 161.00 | 161.00 | 155.00 | 160.00 | 160.00 | 327,600 |
| 2024-03-18 | 163.00 | 163.00 | 150.00 | 160.00 | 160.00 | 879,100 |
| 2024-03-15 | 170.00 | 170.00 | 155.00 | 159.00 | 159.00 | 1,426,100 |
| 2024-03-14 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 1,401,800 |
| 2024-03-13 | 179.00 | 179.00 | 173.00 | 176.00 | 176.00 | 15,309,300 |
| 2024-03-08 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 479,700 |
| 2024-03-07 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 386,900 |
| 2024-03-06 | 180.00 | 182.00 | 174.00 | 180.00 | 180.00 | 130,165,700 |
| 2024-03-05 | 181.00 | 183.00 | 177.00 | 180.00 | 180.00 | 157,650,400 |
| 2024-03-04 | 185.00 | 186.00 | 181.00 | 181.00 | 181.00 | 774,800 |
| 2024-03-01 | 180.00 | 189.00 | 171.00 | 186.00 | 186.00 | 367,684,800 |
| 2024-02-29 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-28 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-27 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-26 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-23 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-22 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-21 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-20 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-19 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-13 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-12 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-07 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-06 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-05 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-02 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-02-01 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2024-01-31 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 406,293,700 |
| 2024-01-30 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | 452,481,400 |
| 2024-01-29 | 189.00 | 193.00 | 187.00 | 192.00 | 192.00 | 373,176,400 |
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.