Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 540.00 | 555.00 | 535.00 | 540.00 | 540.00 | 236,879,500 |
| 2022-08-09 | 525.00 | 545.00 | 520.00 | 540.00 | 540.00 | 319,563,900 |
| 2022-08-08 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 272,282,200 |
| 2022-08-05 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | 236,600,500 |
| 2022-08-04 | 555.00 | 570.00 | 550.00 | 555.00 | 555.00 | 241,264,300 |
| 2022-08-03 | 555.00 | 560.00 | 535.00 | 555.00 | 555.00 | 326,323,800 |
| 2022-08-02 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 371,771,300 |
| 2022-08-01 | 560.00 | 590.00 | 560.00 | 570.00 | 570.00 | 451,299,000 |
| 2022-07-29 | 555.00 | 580.00 | 550.00 | 560.00 | 560.00 | 316,658,900 |
| 2022-07-28 | 555.00 | 570.00 | 550.00 | 555.00 | 555.00 | 349,355,500 |
| 2022-07-27 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 336,312,500 |
| 2022-07-26 | 555.00 | 575.00 | 550.00 | 555.00 | 555.00 | 340,001,600 |
| 2022-07-25 | 550.00 | 560.00 | 540.00 | 555.00 | 555.00 | 353,326,800 |
| 2022-07-22 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 329,747,000 |
| 2022-07-21 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 342,676,900 |
| 2022-07-20 | 565.00 | 570.00 | 540.00 | 550.00 | 550.00 | 382,871,500 |
| 2022-07-19 | 575.00 | 585.00 | 555.00 | 565.00 | 565.00 | 326,927,000 |
| 2022-07-18 | 600.00 | 605.00 | 575.00 | 575.00 | 575.00 | 324,784,500 |
| 2022-07-15 | 605.00 | 625.00 | 595.00 | 600.00 | 600.00 | 279,739,200 |
| 2022-07-14 | 595.00 | 620.00 | 595.00 | 605.00 | 605.00 | 346,909,800 |
| 2022-07-13 | 575.00 | 600.00 | 575.00 | 595.00 | 595.00 | 350,138,000 |
| 2022-07-12 | 575.00 | 580.00 | 560.00 | 575.00 | 575.00 | 391,962,800 |
| 2022-07-11 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 309,825,700 |
| 2022-07-08 | 565.00 | 585.00 | 565.00 | 575.00 | 575.00 | 375,191,800 |
| 2022-07-07 | 565.00 | 575.00 | 560.00 | 565.00 | 565.00 | 291,520,400 |
| 2022-07-06 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 367,018,500 |
| 2022-07-05 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 316,748,900 |
| 2022-07-04 | 560.00 | 580.00 | 550.00 | 565.00 | 565.00 | 372,572,900 |
| 2022-07-01 | 555.00 | 560.00 | 540.00 | 560.00 | 560.00 | 349,497,000 |
| 2022-06-30 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | 361,773,200 |
| 2022-06-29 | 565.00 | 575.00 | 555.00 | 560.00 | 560.00 | 331,032,000 |
| 2022-06-28 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 383,973,400 |
| 2022-06-27 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | 313,952,700 |
| 2022-06-24 | 565.00 | 585.00 | 565.00 | 575.00 | 575.00 | 334,324,900 |
| 2022-06-23 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 315,079,200 |
| 2022-06-22 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | 385,907,200 |
| 2022-06-21 | 560.00 | 580.00 | 555.00 | 570.00 | 570.00 | 346,707,400 |
| 2022-06-20 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 351,538,200 |
| 2022-06-17 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 363,986,200 |
| 2022-06-16 | 570.00 | 590.00 | 570.00 | 575.00 | 575.00 | 347,009,800 |
| 2022-06-15 | 575.00 | 595.00 | 565.00 | 570.00 | 570.00 | 307,411,500 |
| 2022-06-14 | 575.00 | 575.00 | 560.00 | 575.00 | 575.00 | 354,211,900 |
| 2022-06-13 | 590.00 | 590.00 | 570.00 | 575.00 | 575.00 | 348,208,200 |
| 2022-06-10 | 605.00 | 610.00 | 585.00 | 590.00 | 590.00 | 346,583,600 |
| 2022-06-09 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 265,099,000 |
| 2022-06-08 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 334,880,600 |
| 2022-06-07 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | 323,613,400 |
| 2022-06-06 | 620.00 | 620.00 | 590.00 | 610.00 | 610.00 | 284,773,900 |
| 2022-06-03 | 650.00 | 650.00 | 620.00 | 620.00 | 620.00 | 270,846,700 |
| 2022-06-02 | 635.00 | 670.00 | 630.00 | 650.00 | 650.00 | 366,341,500 |
| 2022-05-31 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 309,816,700 |
| 2022-05-30 | 625.00 | 650.00 | 620.00 | 635.00 | 635.00 | 303,247,600 |
| 2022-05-27 | 620.00 | 635.00 | 615.00 | 625.00 | 625.00 | 343,399,800 |
| 2022-05-25 | 625.00 | 635.00 | 610.00 | 620.00 | 620.00 | 325,118,100 |
| 2022-05-24 | 625.00 | 640.00 | 620.00 | 625.00 | 625.00 | 267,318,600 |
| 2022-05-23 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | 331,185,900 |
| 2022-05-20 | 645.00 | 655.00 | 640.00 | 640.00 | 640.00 | 298,970,000 |
| 2022-05-19 | 645.00 | 665.00 | 640.00 | 645.00 | 645.00 | 299,858,500 |
| 2022-05-18 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 302,313,100 |
| 2022-05-17 | 630.00 | 645.00 | 625.00 | 635.00 | 635.00 | 309,333,200 |
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.