Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 247,993,500 |
| 2023-08-04 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 243,520,500 |
| 2023-08-03 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 267,112,600 |
| 2023-08-02 | 496.00 | 498.00 | 492.00 | 496.00 | 496.00 | 293,304,500 |
| 2023-08-01 | 494.00 | 498.00 | 492.00 | 496.00 | 496.00 | 246,131,400 |
| 2023-07-31 | 490.00 | 498.00 | 490.00 | 494.00 | 494.00 | 288,084,400 |
| 2023-07-28 | 500.00 | 505.00 | 488.00 | 490.00 | 490.00 | 272,321,500 |
| 2023-07-27 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 266,130,500 |
| 2023-07-26 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 258,863,400 |
| 2023-07-25 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 255,862,700 |
| 2023-07-24 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 249,008,000 |
| 2023-07-21 | 510.00 | 525.00 | 498.00 | 510.00 | 510.00 | 260,206,100 |
| 2023-07-20 | 500.00 | 525.00 | 496.00 | 510.00 | 510.00 | 256,876,100 |
| 2023-07-18 | 505.00 | 515.00 | 494.00 | 500.00 | 500.00 | 303,356,600 |
| 2023-07-17 | 505.00 | 515.00 | 492.00 | 505.00 | 505.00 | 261,106,800 |
| 2023-07-14 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 229,444,100 |
| 2023-07-13 | 498.00 | 515.00 | 498.00 | 500.00 | 500.00 | 225,104,800 |
| 2023-07-12 | 488.00 | 500.00 | 484.00 | 498.00 | 498.00 | 323,491,900 |
| 2023-07-11 | 478.00 | 488.00 | 478.00 | 488.00 | 488.00 | 254,552,900 |
| 2023-07-10 | 472.00 | 478.00 | 466.00 | 478.00 | 478.00 | 238,470,800 |
| 2023-07-07 | 470.00 | 474.00 | 466.00 | 472.00 | 472.00 | 232,811,300 |
| 2023-07-06 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 286,160,900 |
| 2023-07-05 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 287,941,900 |
| 2023-07-04 | 466.00 | 472.00 | 458.00 | 468.00 | 468.00 | 276,055,100 |
| 2023-07-03 | 462.00 | 470.00 | 460.00 | 466.00 | 466.00 | 246,601,300 |
| 2023-06-27 | 454.00 | 462.00 | 450.00 | 462.00 | 462.00 | 315,273,400 |
| 2023-06-26 | 456.00 | 456.00 | 448.00 | 454.00 | 454.00 | 244,408,300 |
| 2023-06-23 | 458.00 | 460.00 | 452.00 | 456.00 | 456.00 | 277,735,800 |
| 2023-06-22 | 460.00 | 462.00 | 454.00 | 458.00 | 458.00 | 248,630,500 |
| 2023-06-21 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 262,036,600 |
| 2023-06-20 | 460.00 | 464.00 | 456.00 | 460.00 | 460.00 | 246,459,600 |
| 2023-06-19 | 460.00 | 464.00 | 454.00 | 460.00 | 460.00 | 268,065,500 |
| 2023-06-16 | 460.00 | 464.00 | 456.00 | 460.00 | 460.00 | 240,770,100 |
| 2023-06-15 | 462.00 | 462.00 | 452.00 | 460.00 | 460.00 | 310,036,200 |
| 2023-06-14 | 464.00 | 470.00 | 460.00 | 462.00 | 462.00 | 261,451,500 |
| 2023-06-13 | 462.00 | 470.00 | 460.00 | 464.00 | 464.00 | 242,002,400 |
| 2023-06-12 | 462.00 | 464.00 | 456.00 | 462.00 | 462.00 | 251,069,600 |
| 2023-06-09 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | 272,105,200 |
| 2023-06-08 | 462.00 | 462.00 | 456.00 | 462.00 | 462.00 | 253,054,500 |
| 2023-06-07 | 462.00 | 464.00 | 458.00 | 462.00 | 462.00 | 284,340,200 |
| 2023-06-06 | 458.00 | 462.00 | 456.00 | 462.00 | 462.00 | 263,426,900 |
| 2023-06-05 | 456.00 | 460.00 | 454.00 | 458.00 | 458.00 | 286,384,600 |
| 2023-05-31 | 454.00 | 456.00 | 450.00 | 456.00 | 456.00 | 230,944,600 |
| 2023-05-30 | 454.00 | 456.00 | 448.00 | 454.00 | 454.00 | 285,293,500 |
| 2023-05-29 | 464.00 | 466.00 | 450.00 | 454.00 | 454.00 | 271,889,700 |
| 2023-05-26 | 466.00 | 470.00 | 460.00 | 464.00 | 464.00 | 274,504,700 |
| 2023-05-25 | 466.00 | 470.00 | 462.00 | 466.00 | 466.00 | 210,073,000 |
| 2023-05-24 | 464.00 | 470.00 | 460.00 | 466.00 | 466.00 | 307,187,400 |
| 2023-05-23 | 458.00 | 464.00 | 456.00 | 464.00 | 464.00 | 244,111,000 |
| 2023-05-22 | 454.00 | 460.00 | 452.00 | 458.00 | 458.00 | 287,076,700 |
| 2023-05-19 | 452.00 | 456.00 | 448.00 | 454.00 | 454.00 | 249,832,600 |
| 2023-05-17 | 450.00 | 456.00 | 446.00 | 452.00 | 452.00 | 259,371,200 |
| 2023-05-16 | 450.00 | 458.00 | 448.00 | 450.00 | 450.00 | 236,734,600 |
| 2023-05-15 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 276,299,600 |
| 2023-05-12 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 241,321,700 |
| 2023-05-11 | 466.00 | 468.00 | 456.00 | 460.00 | 460.00 | 275,456,000 |
| 2023-05-10 | 464.00 | 472.00 | 462.00 | 466.00 | 466.00 | 217,962,900 |
| 2023-05-09 | 458.00 | 464.00 | 456.00 | 464.00 | 464.00 | 322,328,600 |
| 2023-05-08 | 458.00 | 462.00 | 454.00 | 458.00 | 458.00 | 213,606,700 |
| 2023-05-05 | 460.00 | 464.00 | 456.00 | 458.00 | 458.00 | 268,147,400 |
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.