Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 191.00 | 192.00 | 186.00 | 190.00 | 190.00 | 471,753,800 |
| 2024-01-25 | 194.00 | 196.00 | 190.00 | 192.00 | 192.00 | 320,717,200 |
| 2024-01-24 | 197.00 | 200.00 | 191.00 | 194.00 | 194.00 | 444,609,300 |
| 2024-01-23 | 197.00 | 198.00 | 188.00 | 198.00 | 198.00 | 365,243,400 |
| 2024-01-22 | 196.00 | 200.00 | 194.00 | 197.00 | 197.00 | 409,323,100 |
| 2024-01-19 | 187.00 | 196.00 | 187.00 | 196.00 | 196.00 | 383,266,000 |
| 2024-01-18 | 186.00 | 189.00 | 184.00 | 187.00 | 187.00 | 423,559,400 |
| 2024-01-17 | 185.00 | 187.00 | 181.00 | 186.00 | 186.00 | 387,901,200 |
| 2024-01-16 | 188.00 | 189.00 | 182.00 | 185.00 | 185.00 | 454,538,800 |
| 2024-01-15 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 332,636,600 |
| 2024-01-12 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | 444,107,700 |
| 2024-01-11 | 202.00 | 202.00 | 197.00 | 202.00 | 202.00 | 263,432,500 |
| 2024-01-10 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 407,085,800 |
| 2024-01-09 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 297,693,400 |
| 2024-01-08 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 399,374,200 |
| 2024-01-05 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 331,476,800 |
| 2024-01-04 | 200.00 | 220.00 | 199.00 | 208.00 | 208.00 | 479,214,900 |
| 2024-01-03 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 325,502,300 |
| 2024-01-02 | 198.00 | 206.00 | 196.00 | 200.00 | 200.00 | 454,095,300 |
| 2023-12-29 | 198.00 | 199.00 | 192.00 | 199.00 | 199.00 | 296,038,100 |
| 2023-12-28 | 198.00 | 206.00 | 189.00 | 198.00 | 198.00 | 395,729,200 |
| 2023-12-27 | 195.00 | 198.00 | 191.00 | 198.00 | 198.00 | 398,242,800 |
| 2023-12-22 | 190.00 | 196.00 | 189.00 | 195.00 | 195.00 | 446,134,900 |
| 2023-12-21 | 190.00 | 191.00 | 185.00 | 190.00 | 190.00 | 450,315,900 |
| 2023-12-20 | 190.00 | 198.00 | 189.00 | 190.00 | 190.00 | 405,863,000 |
| 2023-12-19 | 188.00 | 190.00 | 185.00 | 190.00 | 190.00 | 387,955,100 |
| 2023-12-18 | 197.00 | 198.00 | 188.00 | 188.00 | 188.00 | 381,426,000 |
| 2023-12-15 | 187.00 | 197.00 | 187.00 | 196.00 | 196.00 | 410,365,900 |
| 2023-12-14 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 407,700,700 |
| 2023-12-13 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 359,944,100 |
| 2023-12-12 | 188.00 | 191.00 | 183.00 | 187.00 | 187.00 | 409,214,600 |
| 2023-12-11 | 188.00 | 191.00 | 185.00 | 188.00 | 188.00 | 341,961,600 |
| 2023-12-08 | 181.00 | 187.00 | 179.00 | 187.00 | 187.00 | 375,862,600 |
| 2023-12-07 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 398,750,700 |
| 2023-12-06 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 365,363,400 |
| 2023-12-05 | 171.00 | 179.00 | 171.00 | 176.00 | 176.00 | 383,491,500 |
| 2023-12-04 | 163.00 | 179.00 | 163.00 | 176.00 | 176.00 | 396,394,400 |
| 2023-12-01 | 166.00 | 180.00 | 165.00 | 173.00 | 173.00 | 377,688,700 |
| 2023-11-30 | 163.00 | 186.00 | 161.00 | 176.00 | 176.00 | 61,705,800 |
| 2023-11-29 | 164.00 | 170.00 | 162.00 | 162.00 | 162.00 | 8,392,100 |
| 2023-11-28 | 158.00 | 173.00 | 158.00 | 166.00 | 166.00 | 9,756,200 |
| 2023-11-27 | 177.00 | 181.00 | 156.00 | 167.00 | 167.00 | 17,668,700 |
| 2023-11-24 | 153.00 | 182.00 | 153.00 | 176.00 | 176.00 | 68,981,800 |
| 2023-11-23 | 162.00 | 173.00 | 150.00 | 152.00 | 152.00 | 31,752,400 |
| 2023-11-22 | 176.00 | 179.00 | 159.00 | 162.00 | 162.00 | 13,551,600 |
| 2023-11-21 | 181.00 | 194.00 | 174.00 | 176.00 | 176.00 | 17,018,200 |
| 2023-11-20 | 202.00 | 220.00 | 181.00 | 181.00 | 181.00 | 60,367,300 |
| 2023-11-17 | 155.00 | 214.00 | 150.00 | 198.00 | 198.00 | 111,163,000 |
| 2023-11-16 | 182.00 | 194.00 | 163.00 | 163.00 | 163.00 | 19,718,300 |
| 2023-11-15 | 210.00 | 248.00 | 174.00 | 190.00 | 190.00 | 134,790,300 |
| 2023-11-14 | 158.00 | 184.00 | 143.00 | 184.00 | 184.00 | 62,122,800 |
| 2023-11-13 | 108.00 | 137.00 | 91.000 | 137.00 | 137.00 | 48,353,600 |
| 2023-11-10 | 100.00 | 119.00 | 94.000 | 102.00 | 102.00 | 11,257,500 |
| 2023-11-09 | 138.00 | 138.00 | 110.00 | 110.00 | 110.00 | 7,080,200 |
| 2023-11-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-11-07 | 156.00 | 198.00 | 132.00 | 133.00 | 133.00 | 26,598,600 |
| 2023-11-06 | 206.00 | 206.00 | 157.00 | 157.00 | 157.00 | 5,167,400 |
| 2023-11-03 | 274.00 | 276.00 | 208.00 | 208.00 | 208.00 | 1,588,500 |
| 2023-11-02 | 358.00 | 358.00 | 276.00 | 276.00 | 276.00 | 450,400 |
| 2023-11-01 | 460.00 | 460.00 | 366.00 | 366.00 | 366.00 | 342,900 |
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.