Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 458.00 | 464.00 | 452.00 | 460.00 | 460.00 | 230,314,700 |
| 2023-05-03 | 454.00 | 460.00 | 450.00 | 458.00 | 458.00 | 265,738,200 |
| 2023-05-02 | 454.00 | 458.00 | 450.00 | 454.00 | 454.00 | 231,083,000 |
| 2023-04-28 | 456.00 | 460.00 | 450.00 | 456.00 | 456.00 | 308,443,300 |
| 2023-04-27 | 452.00 | 456.00 | 450.00 | 456.00 | 456.00 | 238,323,000 |
| 2023-04-26 | 448.00 | 456.00 | 448.00 | 452.00 | 452.00 | 264,734,000 |
| 2023-04-18 | 448.00 | 452.00 | 444.00 | 448.00 | 448.00 | 241,014,500 |
| 2023-04-17 | 456.00 | 456.00 | 446.00 | 448.00 | 448.00 | 304,328,800 |
| 2023-04-14 | 460.00 | 462.00 | 454.00 | 456.00 | 456.00 | 251,241,100 |
| 2023-04-13 | 464.00 | 464.00 | 454.00 | 460.00 | 460.00 | 263,612,400 |
| 2023-04-12 | 472.00 | 474.00 | 460.00 | 464.00 | 464.00 | 236,702,500 |
| 2023-04-11 | 478.00 | 478.00 | 470.00 | 472.00 | 472.00 | 188,119,600 |
| 2023-04-10 | 486.00 | 486.00 | 476.00 | 478.00 | 478.00 | 237,282,900 |
| 2023-04-06 | 490.00 | 492.00 | 484.00 | 486.00 | 486.00 | 233,294,500 |
| 2023-04-05 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 256,228,100 |
| 2023-04-04 | 490.00 | 496.00 | 486.00 | 490.00 | 490.00 | 301,846,300 |
| 2023-04-03 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 233,778,400 |
| 2023-03-31 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | 258,928,800 |
| 2023-03-30 | 505.00 | 515.00 | 496.00 | 496.00 | 496.00 | 234,148,200 |
| 2023-03-29 | 500.00 | 515.00 | 496.00 | 505.00 | 505.00 | 228,010,200 |
| 2023-03-28 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | 213,513,300 |
| 2023-03-27 | 490.00 | 498.00 | 488.00 | 498.00 | 498.00 | 253,634,200 |
| 2023-03-24 | 482.00 | 492.00 | 480.00 | 490.00 | 490.00 | 177,439,300 |
| 2023-03-21 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 280,756,200 |
| 2023-03-20 | 474.00 | 480.00 | 472.00 | 476.00 | 476.00 | 213,654,800 |
| 2023-03-17 | 470.00 | 476.00 | 468.00 | 474.00 | 474.00 | 249,262,900 |
| 2023-03-16 | 476.00 | 476.00 | 466.00 | 470.00 | 470.00 | 222,026,900 |
| 2023-03-15 | 484.00 | 484.00 | 470.00 | 476.00 | 476.00 | 292,533,000 |
| 2023-03-14 | 496.00 | 496.00 | 480.00 | 484.00 | 484.00 | 243,527,400 |
| 2023-03-13 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | 246,102,300 |
| 2023-03-10 | 494.00 | 498.00 | 490.00 | 496.00 | 496.00 | 177,655,600 |
| 2023-03-09 | 488.00 | 496.00 | 488.00 | 494.00 | 494.00 | 254,408,500 |
| 2023-03-08 | 488.00 | 492.00 | 484.00 | 488.00 | 488.00 | 246,129,800 |
| 2023-03-07 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | 297,276,500 |
| 2023-03-06 | 488.00 | 494.00 | 484.00 | 488.00 | 488.00 | 198,443,300 |
| 2023-03-03 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | 343,121,700 |
| 2023-03-02 | 486.00 | 492.00 | 484.00 | 488.00 | 488.00 | 235,694,600 |
| 2023-03-01 | 480.00 | 488.00 | 480.00 | 486.00 | 486.00 | 316,465,800 |
| 2023-02-28 | 476.00 | 482.00 | 474.00 | 480.00 | 480.00 | 272,794,100 |
| 2023-02-27 | 468.00 | 476.00 | 466.00 | 476.00 | 476.00 | 318,026,100 |
| 2023-02-24 | 464.00 | 470.00 | 460.00 | 468.00 | 468.00 | 327,063,900 |
| 2023-02-23 | 466.00 | 470.00 | 460.00 | 464.00 | 464.00 | 346,457,400 |
| 2023-02-22 | 464.00 | 466.00 | 456.00 | 466.00 | 466.00 | 322,393,200 |
| 2023-02-21 | 472.00 | 472.00 | 462.00 | 464.00 | 464.00 | 359,998,200 |
| 2023-02-20 | 480.00 | 480.00 | 468.00 | 472.00 | 472.00 | 322,027,000 |
| 2023-02-17 | 492.00 | 492.00 | 480.00 | 480.00 | 480.00 | 329,573,800 |
| 2023-02-16 | 496.00 | 496.00 | 486.00 | 492.00 | 492.00 | 310,847,400 |
| 2023-02-15 | 496.00 | 505.00 | 494.00 | 496.00 | 496.00 | 316,080,800 |
| 2023-02-14 | 490.00 | 498.00 | 488.00 | 496.00 | 496.00 | 295,361,000 |
| 2023-02-13 | 492.00 | 498.00 | 486.00 | 490.00 | 490.00 | 313,560,500 |
| 2023-02-10 | 490.00 | 492.00 | 484.00 | 492.00 | 492.00 | 285,963,400 |
| 2023-02-09 | 494.00 | 494.00 | 484.00 | 490.00 | 490.00 | 339,099,600 |
| 2023-02-08 | 500.00 | 500.00 | 490.00 | 494.00 | 494.00 | 286,249,800 |
| 2023-02-07 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | 320,113,700 |
| 2023-02-06 | 498.00 | 505.00 | 492.00 | 500.00 | 500.00 | 316,864,100 |
| 2023-02-03 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 325,555,500 |
| 2023-02-02 | 496.00 | 505.00 | 494.00 | 498.00 | 498.00 | 273,303,000 |
| 2023-02-01 | 496.00 | 505.00 | 492.00 | 496.00 | 496.00 | 309,131,900 |
| 2023-01-31 | 498.00 | 500.00 | 490.00 | 496.00 | 496.00 | 315,383,300 |
| 2023-01-30 | 494.00 | 515.00 | 494.00 | 498.00 | 498.00 | 332,304,700 |
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.