Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 484.00 | 494.00 | 484.00 | 494.00 | 494.00 | 289,867,200 |
| 2023-01-26 | 478.00 | 484.00 | 476.00 | 484.00 | 484.00 | 344,123,000 |
| 2023-01-25 | 484.00 | 486.00 | 476.00 | 478.00 | 478.00 | 321,213,500 |
| 2023-01-24 | 484.00 | 492.00 | 480.00 | 484.00 | 484.00 | 313,117,900 |
| 2023-01-20 | 480.00 | 484.00 | 478.00 | 484.00 | 484.00 | 262,449,900 |
| 2023-01-19 | 486.00 | 486.00 | 476.00 | 480.00 | 480.00 | 257,226,000 |
| 2023-01-18 | 490.00 | 492.00 | 482.00 | 486.00 | 486.00 | 289,175,300 |
| 2023-01-17 | 486.00 | 490.00 | 484.00 | 490.00 | 490.00 | 277,167,400 |
| 2023-01-16 | 486.00 | 492.00 | 482.00 | 486.00 | 486.00 | 262,495,800 |
| 2023-01-13 | 480.00 | 490.00 | 480.00 | 486.00 | 486.00 | 284,929,200 |
| 2023-01-12 | 472.00 | 480.00 | 468.00 | 480.00 | 480.00 | 274,479,900 |
| 2023-01-11 | 478.00 | 478.00 | 468.00 | 472.00 | 472.00 | 266,371,200 |
| 2023-01-10 | 482.00 | 484.00 | 476.00 | 478.00 | 478.00 | 277,602,900 |
| 2023-01-09 | 484.00 | 486.00 | 478.00 | 482.00 | 482.00 | 276,622,800 |
| 2023-01-06 | 490.00 | 492.00 | 480.00 | 484.00 | 484.00 | 261,227,600 |
| 2023-01-05 | 498.00 | 498.00 | 486.00 | 490.00 | 490.00 | 271,946,500 |
| 2023-01-04 | 510.00 | 515.00 | 492.00 | 498.00 | 498.00 | 246,059,400 |
| 2023-01-03 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 261,916,100 |
| 2023-01-02 | 505.00 | 510.00 | 498.00 | 510.00 | 510.00 | 252,195,700 |
| 2022-12-30 | 500.00 | 510.00 | 494.00 | 505.00 | 505.00 | 261,402,300 |
| 2022-12-29 | 494.00 | 505.00 | 490.00 | 500.00 | 500.00 | 269,047,800 |
| 2022-12-28 | 488.00 | 498.00 | 486.00 | 494.00 | 494.00 | 283,124,300 |
| 2022-12-27 | 484.00 | 494.00 | 484.00 | 488.00 | 488.00 | 249,132,700 |
| 2022-12-26 | 482.00 | 488.00 | 480.00 | 484.00 | 484.00 | 288,804,300 |
| 2022-12-23 | 486.00 | 490.00 | 480.00 | 482.00 | 482.00 | 272,762,400 |
| 2022-12-22 | 492.00 | 492.00 | 482.00 | 486.00 | 486.00 | 246,075,600 |
| 2022-12-21 | 510.00 | 510.00 | 490.00 | 492.00 | 492.00 | 242,840,000 |
| 2022-12-20 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 254,380,200 |
| 2022-12-19 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 235,903,700 |
| 2022-12-16 | 525.00 | 535.00 | 515.00 | 525.00 | 525.00 | 238,975,200 |
| 2022-12-15 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 228,117,300 |
| 2022-12-14 | 530.00 | 555.00 | 525.00 | 530.00 | 530.00 | 247,862,900 |
| 2022-12-13 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | 227,411,400 |
| 2022-12-12 | 500.00 | 525.00 | 500.00 | 515.00 | 515.00 | 248,021,100 |
| 2022-12-09 | 498.00 | 505.00 | 496.00 | 500.00 | 500.00 | 253,153,600 |
| 2022-12-08 | 496.00 | 500.00 | 490.00 | 498.00 | 498.00 | 257,557,500 |
| 2022-12-07 | 494.00 | 505.00 | 492.00 | 496.00 | 496.00 | 269,975,500 |
| 2022-12-06 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | 251,370,600 |
| 2022-12-05 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | 252,449,700 |
| 2022-12-02 | 510.00 | 515.00 | 498.00 | 505.00 | 505.00 | 263,729,700 |
| 2022-12-01 | 510.00 | 525.00 | 505.00 | 510.00 | 510.00 | 235,965,800 |
| 2022-11-30 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 218,028,700 |
| 2022-11-29 | 498.00 | 515.00 | 498.00 | 510.00 | 510.00 | 278,448,300 |
| 2022-11-28 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | 256,171,100 |
| 2022-11-25 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | 240,878,600 |
| 2022-11-24 | 505.00 | 515.00 | 496.00 | 500.00 | 500.00 | 299,338,700 |
| 2022-11-23 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 259,391,600 |
| 2022-11-22 | 515.00 | 535.00 | 510.00 | 515.00 | 515.00 | 283,019,400 |
| 2022-11-21 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 259,016,900 |
| 2022-11-18 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 246,128,400 |
| 2022-11-17 | 500.00 | 510.00 | 496.00 | 505.00 | 505.00 | 235,386,000 |
| 2022-11-16 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 302,098,800 |
| 2022-11-15 | 486.00 | 496.00 | 478.00 | 494.00 | 494.00 | 299,674,700 |
| 2022-11-14 | 500.00 | 505.00 | 478.00 | 486.00 | 486.00 | 306,406,800 |
| 2022-11-11 | 498.00 | 520.00 | 496.00 | 500.00 | 500.00 | 284,859,000 |
| 2022-11-10 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 281,736,100 |
| 2022-11-09 | 500.00 | 515.00 | 498.00 | 500.00 | 500.00 | 296,285,100 |
| 2022-11-08 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 300,350,500 |
| 2022-11-07 | 510.00 | 515.00 | 496.00 | 500.00 | 500.00 | 266,206,400 |
| 2022-11-04 | 510.00 | 520.00 | 498.00 | 510.00 | 510.00 | 278,110,700 |
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.