Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 660.00 | 665.00 | 630.00 | 660.00 | 660.00 | 41,300 |
| 2026-07-24 | 665.00 | 680.00 | 640.00 | 650.00 | 650.00 | 72,800 |
| 2026-07-23 | 650.00 | 685.00 | 640.00 | 660.00 | 660.00 | 76,700 |
| 2026-07-22 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | 81,200 |
| 2026-07-21 | 630.00 | 650.00 | 625.00 | 650.00 | 650.00 | 116,600 |
| 2026-07-20 | 660.00 | 660.00 | 630.00 | 645.00 | 645.00 | 59,600 |
| 2026-07-17 | 645.00 | 670.00 | 620.00 | 645.00 | 645.00 | 114,500 |
| 2026-07-16 | 610.00 | 640.00 | 605.00 | 640.00 | 640.00 | 145,600 |
| 2026-07-15 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 112,500 |
| 2026-07-14 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 85,100 |
| 2026-07-13 | 610.00 | 620.00 | 600.00 | 605.00 | 605.00 | 86,000 |
| 2026-07-10 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | 81,300 |
| 2026-07-09 | 600.00 | 615.00 | 585.00 | 605.00 | 605.00 | 153,700 |
| 2026-07-08 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 100,000 |
| 2026-07-07 | 595.00 | 605.00 | 575.00 | 600.00 | 600.00 | 335,500 |
| 2026-07-06 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 170,300 |
| 2026-07-03 | 585.00 | 600.00 | 555.00 | 590.00 | 590.00 | 416,600 |
| 2026-07-02 | 555.00 | 580.00 | 540.00 | 580.00 | 580.00 | 496,800 |
| 2026-07-01 | 540.00 | 560.00 | 525.00 | 550.00 | 550.00 | 299,100 |
| 2026-06-30 | 555.00 | 555.00 | 505.00 | 540.00 | 540.00 | 590,400 |
| 2026-06-29 | 570.00 | 605.00 | 550.00 | 555.00 | 555.00 | 719,200 |
| 2026-06-26 | 600.00 | 600.00 | 535.00 | 570.00 | 570.00 | 2,394,700 |
| 2026-06-25 | 580.00 | 670.00 | 570.00 | 600.00 | 600.00 | 153,103,300 |
| 2026-06-24 | 580.00 | 590.00 | 550.00 | 580.00 | 580.00 | 521,900 |
| 2026-06-23 | 590.00 | 705.00 | 560.00 | 580.00 | 580.00 | 147,927,600 |
| 2026-06-22 | 595.00 | 605.00 | 575.00 | 590.00 | 590.00 | 79,600 |
| 2026-06-19 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | 208,800 |
| 2026-06-18 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | 184,600 |
| 2026-06-17 | 610.00 | 650.00 | 595.00 | 595.00 | 595.00 | 148,400 |
| 2026-06-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-06-15 | 605.00 | 610.00 | 580.00 | 600.00 | 600.00 | 566,800 |
| 2026-06-12 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 55,100 |
| 2026-06-11 | 575.00 | 600.00 | 570.00 | 590.00 | 590.00 | 300,500 |
| 2026-06-10 | 580.00 | 595.00 | 565.00 | 595.00 | 595.00 | 540,800 |
| 2026-06-09 | 570.00 | 580.00 | 555.00 | 580.00 | 580.00 | 735,800 |
| 2026-06-08 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 191,900 |
| 2026-06-05 | 575.00 | 585.00 | 550.00 | 570.00 | 570.00 | 707,000 |
| 2026-06-04 | 580.00 | 585.00 | 515.00 | 575.00 | 575.00 | 1,214,600 |
| 2026-06-03 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | 575,900 |
| 2026-06-02 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | 106,200 |
| 2026-06-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-29 | 590.00 | 605.00 | 575.00 | 590.00 | 590.00 | 253,600 |
| 2026-05-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-27 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-26 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 91,600 |
| 2026-05-25 | 590.00 | 620.00 | 575.00 | 590.00 | 590.00 | 647,500 |
| 2026-05-22 | 590.00 | 600.00 | 575.00 | 590.00 | 590.00 | 271,000 |
| 2026-05-21 | 610.00 | 610.00 | 575.00 | 590.00 | 590.00 | 517,200 |
| 2026-05-20 | 640.00 | 640.00 | 590.00 | 595.00 | 595.00 | 195,600 |
| 2026-05-19 | 640.00 | 640.00 | 600.00 | 605.00 | 605.00 | 298,300 |
| 2026-05-18 | 610.00 | 675.00 | 605.00 | 645.00 | 645.00 | 156,400 |
| 2026-05-15 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-14 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-13 | 625.00 | 685.00 | 600.00 | 610.00 | 610.00 | 601,600 |
| 2026-05-12 | 650.00 | 695.00 | 620.00 | 625.00 | 625.00 | 491,900 |
| 2026-05-11 | 670.00 | 690.00 | 625.00 | 660.00 | 660.00 | 652,400 |
| 2026-05-08 | 750.00 | 775.00 | 660.00 | 665.00 | 665.00 | 4,219,500 |
| 2026-05-07 | 620.00 | 775.00 | 620.00 | 775.00 | 775.00 | 6,023,400 |
| 2026-05-06 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 807,500 |
| 2026-05-05 | 630.00 | 640.00 | 615.00 | 620.00 | 620.00 | 858,700 |
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.