Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 500.00 | 510.00 | 494.00 | 510.00 | 510.00 | 287,040,800 |
| 2022-11-02 | 500.00 | 510.00 | 492.00 | 500.00 | 500.00 | 285,737,200 |
| 2022-11-01 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 287,009,000 |
| 2022-10-31 | 505.00 | 510.00 | 498.00 | 498.00 | 498.00 | 274,273,000 |
| 2022-10-28 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 272,308,000 |
| 2022-10-27 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 254,955,100 |
| 2022-10-26 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 270,325,000 |
| 2022-10-25 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 235,209,600 |
| 2022-10-24 | 510.00 | 530.00 | 505.00 | 520.00 | 520.00 | 251,687,500 |
| 2022-10-21 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 276,460,700 |
| 2022-10-20 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 275,592,400 |
| 2022-10-19 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | 225,059,800 |
| 2022-10-18 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 309,302,400 |
| 2022-10-17 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | 325,413,500 |
| 2022-10-14 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 300,779,300 |
| 2022-10-13 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 242,978,900 |
| 2022-10-12 | 525.00 | 540.00 | 515.00 | 515.00 | 515.00 | 289,885,600 |
| 2022-10-11 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 302,943,800 |
| 2022-10-10 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 299,630,600 |
| 2022-10-07 | 555.00 | 560.00 | 530.00 | 530.00 | 530.00 | 267,019,400 |
| 2022-10-06 | 560.00 | 565.00 | 540.00 | 555.00 | 555.00 | 253,607,200 |
| 2022-10-05 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 271,981,100 |
| 2022-10-04 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 264,321,900 |
| 2022-10-03 | 545.00 | 560.00 | 535.00 | 540.00 | 540.00 | 291,984,000 |
| 2022-09-30 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 241,743,600 |
| 2022-09-29 | 540.00 | 565.00 | 540.00 | 545.00 | 545.00 | 269,124,200 |
| 2022-09-28 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 283,422,300 |
| 2022-09-27 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 281,968,700 |
| 2022-09-26 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 279,280,200 |
| 2022-09-23 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 254,565,200 |
| 2022-09-22 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 276,215,500 |
| 2022-09-21 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 255,165,500 |
| 2022-09-20 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 284,883,000 |
| 2022-09-19 | 515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 235,784,300 |
| 2022-09-16 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 267,968,500 |
| 2022-09-15 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 265,837,000 |
| 2022-09-14 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | 292,779,700 |
| 2022-09-13 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | 242,495,400 |
| 2022-09-12 | 550.00 | 575.00 | 545.00 | 550.00 | 550.00 | 260,760,400 |
| 2022-09-09 | 555.00 | 555.00 | 535.00 | 550.00 | 550.00 | 232,423,600 |
| 2022-09-08 | 555.00 | 585.00 | 545.00 | 555.00 | 555.00 | 229,019,400 |
| 2022-09-07 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 226,058,200 |
| 2022-09-06 | 550.00 | 570.00 | 545.00 | 555.00 | 555.00 | 227,864,400 |
| 2022-09-05 | 550.00 | 565.00 | 545.00 | 550.00 | 550.00 | 201,815,000 |
| 2022-09-02 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 239,458,400 |
| 2022-09-01 | 540.00 | 565.00 | 540.00 | 545.00 | 545.00 | 232,799,800 |
| 2022-08-31 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 251,702,600 |
| 2022-08-30 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 242,681,900 |
| 2022-08-29 | 560.00 | 570.00 | 550.00 | 550.00 | 550.00 | 208,358,500 |
| 2022-08-26 | 560.00 | 580.00 | 560.00 | 560.00 | 560.00 | 232,034,800 |
| 2022-08-25 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 228,255,600 |
| 2022-08-24 | 560.00 | 570.00 | 545.00 | 560.00 | 560.00 | 223,889,800 |
| 2022-08-23 | 545.00 | 570.00 | 545.00 | 560.00 | 560.00 | 237,696,100 |
| 2022-08-22 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | 234,256,300 |
| 2022-08-19 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 212,636,700 |
| 2022-08-18 | 555.00 | 570.00 | 550.00 | 555.00 | 555.00 | 233,596,800 |
| 2022-08-16 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 216,081,300 |
| 2022-08-15 | 540.00 | 560.00 | 540.00 | 545.00 | 545.00 | 241,992,700 |
| 2022-08-12 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 242,569,000 |
| 2022-08-11 | 540.00 | 565.00 | 540.00 | 545.00 | 545.00 | 279,917,300 |
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.