Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 770.00 | 790.00 | 765.00 | 775.00 | 775.00 | 185,896,500 |
| 2022-02-04 | 755.00 | 780.00 | 750.00 | 765.00 | 765.00 | 206,627,900 |
| 2022-02-03 | 745.00 | 765.00 | 735.00 | 755.00 | 755.00 | 188,664,300 |
| 2022-02-02 | 720.00 | 750.00 | 720.00 | 740.00 | 740.00 | 224,135,000 |
| 2022-01-31 | 715.00 | 735.00 | 705.00 | 720.00 | 720.00 | 189,604,000 |
| 2022-01-28 | 695.00 | 710.00 | 690.00 | 710.00 | 710.00 | 238,959,000 |
| 2022-01-27 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 184,361,800 |
| 2022-01-26 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 245,459,700 |
| 2022-01-25 | 710.00 | 720.00 | 690.00 | 700.00 | 700.00 | 186,320,800 |
| 2022-01-24 | 710.00 | 730.00 | 710.00 | 710.00 | 710.00 | 227,279,200 |
| 2022-01-21 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 253,434,100 |
| 2022-01-20 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | 217,541,400 |
| 2022-01-19 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | 196,731,200 |
| 2022-01-18 | 750.00 | 775.00 | 730.00 | 730.00 | 730.00 | 238,381,000 |
| 2022-01-17 | 760.00 | 770.00 | 735.00 | 750.00 | 750.00 | 189,536,900 |
| 2022-01-14 | 735.00 | 780.00 | 730.00 | 755.00 | 755.00 | 240,373,500 |
| 2022-01-13 | 740.00 | 740.00 | 715.00 | 735.00 | 735.00 | 188,968,100 |
| 2022-01-12 | 745.00 | 770.00 | 720.00 | 740.00 | 740.00 | 234,648,300 |
| 2022-01-11 | 750.00 | 765.00 | 745.00 | 745.00 | 745.00 | 170,524,000 |
| 2022-01-10 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | 227,637,500 |
| 2022-01-07 | 740.00 | 760.00 | 735.00 | 745.00 | 745.00 | 200,554,700 |
| 2022-01-06 | 745.00 | 755.00 | 740.00 | 740.00 | 740.00 | 204,461,200 |
| 2022-01-05 | 745.00 | 765.00 | 740.00 | 745.00 | 745.00 | 195,932,800 |
| 2022-01-04 | 740.00 | 760.00 | 730.00 | 745.00 | 745.00 | 216,758,300 |
| 2022-01-03 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 195,052,300 |
| 2021-12-30 | 740.00 | 760.00 | 735.00 | 740.00 | 740.00 | 212,751,800 |
| 2021-12-29 | 720.00 | 760.00 | 715.00 | 735.00 | 735.00 | 269,394,000 |
| 2021-12-28 | 720.00 | 725.00 | 700.00 | 720.00 | 720.00 | 238,334,400 |
| 2021-12-27 | 730.00 | 745.00 | 715.00 | 720.00 | 720.00 | 232,468,500 |
| 2021-12-24 | 735.00 | 750.00 | 730.00 | 730.00 | 730.00 | 224,442,600 |
| 2021-12-23 | 715.00 | 755.00 | 715.00 | 730.00 | 730.00 | 260,411,500 |
| 2021-12-22 | 710.00 | 740.00 | 710.00 | 715.00 | 715.00 | 246,402,300 |
| 2021-12-21 | 705.00 | 725.00 | 695.00 | 710.00 | 710.00 | 252,595,000 |
| 2021-12-20 | 725.00 | 725.00 | 705.00 | 705.00 | 705.00 | 258,222,300 |
| 2021-12-17 | 735.00 | 750.00 | 720.00 | 725.00 | 725.00 | 248,173,100 |
| 2021-12-16 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 238,825,500 |
| 2021-12-15 | 725.00 | 735.00 | 710.00 | 725.00 | 725.00 | 267,000,000 |
| 2021-12-14 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 262,290,000 |
| 2021-12-13 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 256,469,700 |
| 2021-12-10 | 745.00 | 765.00 | 745.00 | 750.00 | 750.00 | 249,080,500 |
| 2021-12-09 | 745.00 | 770.00 | 740.00 | 745.00 | 745.00 | 237,492,000 |
| 2021-12-08 | 725.00 | 750.00 | 720.00 | 740.00 | 740.00 | 241,812,200 |
| 2021-12-07 | 710.00 | 730.00 | 710.00 | 725.00 | 725.00 | 254,073,800 |
| 2021-12-06 | 705.00 | 710.00 | 680.00 | 710.00 | 710.00 | 270,265,000 |
| 2021-12-03 | 705.00 | 725.00 | 695.00 | 705.00 | 705.00 | 247,034,900 |
| 2021-12-02 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | 273,682,000 |
| 2021-12-01 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | 258,252,600 |
| 2021-11-30 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 252,648,800 |
| 2021-11-29 | 710.00 | 715.00 | 695.00 | 715.00 | 715.00 | 280,722,600 |
| 2021-11-26 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | 282,027,000 |
| 2021-11-25 | 710.00 | 725.00 | 675.00 | 720.00 | 720.00 | 294,007,900 |
| 2021-11-24 | 710.00 | 725.00 | 680.00 | 710.00 | 710.00 | 269,842,400 |
| 2021-11-23 | 715.00 | 725.00 | 700.00 | 710.00 | 710.00 | 267,108,300 |
| 2021-11-22 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | 286,811,100 |
| 2021-11-19 | 715.00 | 730.00 | 710.00 | 715.00 | 715.00 | 246,701,900 |
| 2021-11-18 | 715.00 | 715.00 | 695.00 | 715.00 | 715.00 | 277,143,600 |
| 2021-11-17 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 243,096,800 |
| 2021-11-16 | 710.00 | 710.00 | 685.00 | 710.00 | 710.00 | 259,477,300 |
| 2021-11-15 | 720.00 | 725.00 | 695.00 | 710.00 | 710.00 | 259,507,300 |
| 2021-11-12 | 745.00 | 770.00 | 705.00 | 720.00 | 720.00 | 250,714,800 |
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.