Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 630.00 | 650.00 | 620.00 | 630.00 | 630.00 | 258,179,700 |
| 2022-05-12 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 333,838,600 |
| 2022-05-11 | 630.00 | 640.00 | 625.00 | 630.00 | 630.00 | 260,765,000 |
| 2022-05-10 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | 326,880,000 |
| 2022-05-09 | 660.00 | 660.00 | 635.00 | 640.00 | 640.00 | 295,061,300 |
| 2022-04-28 | 650.00 | 675.00 | 650.00 | 660.00 | 660.00 | 308,567,900 |
| 2022-04-27 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | 283,557,000 |
| 2022-04-26 | 695.00 | 695.00 | 675.00 | 675.00 | 675.00 | 265,744,000 |
| 2022-04-25 | 695.00 | 710.00 | 680.00 | 695.00 | 695.00 | 241,114,900 |
| 2022-04-22 | 700.00 | 715.00 | 695.00 | 695.00 | 695.00 | 285,501,900 |
| 2022-04-21 | 695.00 | 710.00 | 690.00 | 700.00 | 700.00 | 223,599,000 |
| 2022-04-20 | 690.00 | 715.00 | 685.00 | 695.00 | 695.00 | 277,697,900 |
| 2022-04-19 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 195,651,800 |
| 2022-04-18 | 680.00 | 710.00 | 675.00 | 690.00 | 690.00 | 249,823,000 |
| 2022-04-14 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 201,234,800 |
| 2022-04-13 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 239,316,100 |
| 2022-04-12 | 680.00 | 700.00 | 675.00 | 675.00 | 675.00 | 180,394,100 |
| 2022-04-11 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 276,447,900 |
| 2022-04-08 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | 246,704,900 |
| 2022-04-07 | 715.00 | 730.00 | 705.00 | 705.00 | 705.00 | 251,197,100 |
| 2022-04-06 | 700.00 | 715.00 | 695.00 | 715.00 | 715.00 | 197,745,700 |
| 2022-04-05 | 690.00 | 720.00 | 690.00 | 700.00 | 700.00 | 258,861,100 |
| 2022-04-04 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 239,309,200 |
| 2022-04-01 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | 225,605,500 |
| 2022-03-31 | 685.00 | 705.00 | 680.00 | 695.00 | 695.00 | 219,577,400 |
| 2022-03-30 | 680.00 | 700.00 | 675.00 | 685.00 | 685.00 | 237,030,300 |
| 2022-03-29 | 670.00 | 685.00 | 665.00 | 680.00 | 680.00 | 212,397,100 |
| 2022-03-28 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 236,764,100 |
| 2022-03-25 | 690.00 | 700.00 | 675.00 | 685.00 | 685.00 | 200,828,000 |
| 2022-03-24 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 220,032,400 |
| 2022-03-23 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 216,762,700 |
| 2022-03-22 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 239,438,300 |
| 2022-03-21 | 715.00 | 715.00 | 690.00 | 695.00 | 695.00 | 225,629,400 |
| 2022-03-18 | 710.00 | 730.00 | 705.00 | 715.00 | 715.00 | 233,253,600 |
| 2022-03-17 | 700.00 | 725.00 | 695.00 | 705.00 | 705.00 | 252,710,400 |
| 2022-03-16 | 690.00 | 710.00 | 690.00 | 695.00 | 695.00 | 261,141,600 |
| 2022-03-15 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | 237,230,200 |
| 2022-03-14 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 232,127,300 |
| 2022-03-11 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | 236,756,600 |
| 2022-03-10 | 695.00 | 710.00 | 690.00 | 700.00 | 700.00 | 222,099,000 |
| 2022-03-09 | 685.00 | 705.00 | 680.00 | 695.00 | 695.00 | 264,885,000 |
| 2022-03-08 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 225,414,100 |
| 2022-03-07 | 700.00 | 705.00 | 680.00 | 690.00 | 690.00 | 242,461,400 |
| 2022-03-04 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 243,250,000 |
| 2022-03-02 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 231,444,600 |
| 2022-03-01 | 700.00 | 720.00 | 700.00 | 705.00 | 705.00 | 224,054,100 |
| 2022-02-25 | 720.00 | 725.00 | 700.00 | 700.00 | 700.00 | 233,109,500 |
| 2022-02-24 | 740.00 | 745.00 | 705.00 | 720.00 | 720.00 | 222,610,100 |
| 2022-02-23 | 740.00 | 755.00 | 735.00 | 740.00 | 740.00 | 222,880,900 |
| 2022-02-22 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 202,095,400 |
| 2022-02-21 | 740.00 | 755.00 | 725.00 | 745.00 | 745.00 | 184,740,300 |
| 2022-02-18 | 745.00 | 750.00 | 725.00 | 740.00 | 740.00 | 181,380,200 |
| 2022-02-17 | 740.00 | 755.00 | 740.00 | 740.00 | 740.00 | 171,224,200 |
| 2022-02-16 | 735.00 | 745.00 | 720.00 | 740.00 | 740.00 | 202,165,400 |
| 2022-02-15 | 720.00 | 740.00 | 720.00 | 730.00 | 730.00 | 206,067,900 |
| 2022-02-14 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | 214,817,600 |
| 2022-02-11 | 745.00 | 755.00 | 725.00 | 730.00 | 730.00 | 165,774,100 |
| 2022-02-10 | 740.00 | 755.00 | 725.00 | 745.00 | 745.00 | 208,889,500 |
| 2022-02-09 | 780.00 | 795.00 | 740.00 | 740.00 | 740.00 | 162,927,600 |
| 2022-02-08 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 168,586,300 |
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.