Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 635.00 | 640.00 | 600.00 | 625.00 | 625.00 | 808,000 |
| 2026-05-01 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-04-30 | 600.00 | 625.00 | 595.00 | 615.00 | 615.00 | 933,200 |
| 2026-04-29 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 725,000 |
| 2026-04-28 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 981,300 |
| 2026-04-27 | 570.00 | 675.00 | 570.00 | 610.00 | 610.00 | 2,149,000 |
| 2026-04-24 | 580.00 | 620.00 | 570.00 | 570.00 | 570.00 | 606,600 |
| 2026-04-23 | 600.00 | 605.00 | 570.00 | 575.00 | 575.00 | 274,500 |
| 2026-04-22 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 257,800 |
| 2026-04-21 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | 184,300 |
| 2026-04-20 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 65,200 |
| 2026-04-17 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 35,300 |
| 2026-04-16 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 38,600 |
| 2026-04-15 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 109,200 |
| 2026-04-14 | 605.00 | 630.00 | 605.00 | 615.00 | 615.00 | 90,700 |
| 2026-04-13 | 620.00 | 620.00 | 595.00 | 615.00 | 615.00 | 258,200 |
| 2026-04-10 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 74,600 |
| 2026-04-09 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 192,200 |
| 2026-04-08 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 49,500 |
| 2026-04-07 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 49,200 |
| 2026-04-06 | 605.00 | 625.00 | 595.00 | 600.00 | 600.00 | 106,900 |
| 2026-04-02 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 293,700 |
| 2026-04-01 | 600.00 | 635.00 | 600.00 | 615.00 | 615.00 | 60,200 |
| 2026-03-31 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 94,800 |
| 2026-03-30 | 635.00 | 635.00 | 605.00 | 615.00 | 615.00 | 34,300 |
| 2026-03-27 | 625.00 | 635.00 | 605.00 | 635.00 | 635.00 | 26,100 |
| 2026-03-26 | 635.00 | 665.00 | 620.00 | 620.00 | 620.00 | 36,000 |
| 2026-03-25 | 595.00 | 690.00 | 595.00 | 625.00 | 625.00 | 260,800 |
| 2026-03-17 | 595.00 | 620.00 | 595.00 | 600.00 | 600.00 | 59,700 |
| 2026-03-16 | 595.00 | 605.00 | 570.00 | 600.00 | 600.00 | 205,000 |
| 2026-03-13 | 605.00 | 615.00 | 585.00 | 595.00 | 595.00 | 68,600 |
| 2026-03-12 | 605.00 | 635.00 | 590.00 | 600.00 | 600.00 | 141,800 |
| 2026-03-11 | 670.00 | 670.00 | 600.00 | 620.00 | 620.00 | 122,900 |
| 2026-03-10 | 590.00 | 715.00 | 590.00 | 640.00 | 640.00 | 474,300 |
| 2026-03-09 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | 1,162,700 |
| 2026-03-06 | 620.00 | 660.00 | 600.00 | 625.00 | 625.00 | 1,301,300 |
| 2026-03-05 | 625.00 | 655.00 | 620.00 | 625.00 | 625.00 | 70,400 |
| 2026-03-04 | 655.00 | 715.00 | 620.00 | 620.00 | 620.00 | 1,715,500 |
| 2026-03-03 | 635.00 | 775.00 | 635.00 | 645.00 | 645.00 | 1,559,300 |
| 2026-03-02 | 650.00 | 660.00 | 590.00 | 635.00 | 635.00 | 2,050,300 |
| 2026-02-27 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | 1,169,600 |
| 2026-02-26 | 650.00 | 700.00 | 650.00 | 655.00 | 655.00 | 364,400 |
| 2026-02-25 | 705.00 | 710.00 | 630.00 | 655.00 | 655.00 | 1,228,600 |
| 2026-02-24 | 715.00 | 770.00 | 690.00 | 695.00 | 695.00 | 505,500 |
| 2026-02-23 | 735.00 | 740.00 | 660.00 | 695.00 | 695.00 | 1,526,500 |
| 2026-02-20 | 895.00 | 945.00 | 710.00 | 730.00 | 730.00 | 2,346,300 |
| 2026-02-19 | 660.00 | 810.00 | 650.00 | 810.00 | 810.00 | 2,971,100 |
| 2026-02-18 | 680.00 | 720.00 | 615.00 | 650.00 | 650.00 | 2,365,300 |
| 2026-02-13 | 745.00 | 775.00 | 660.00 | 680.00 | 680.00 | 850,700 |
| 2026-02-12 | 835.00 | 870.00 | 710.00 | 725.00 | 725.00 | 2,374,500 |
| 2026-02-11 | 920.00 | 1,095.00 | 825.00 | 825.00 | 825.00 | 1,392,800 |
| 2026-02-10 | 915.00 | 920.00 | 910.00 | 920.00 | 920.00 | 258,600 |
| 2026-02-09 | 945.00 | 945.00 | 830.00 | 840.00 | 840.00 | 469,600 |
| 2026-02-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 650,300 |
| 2026-02-05 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | 698,900 |
| 2026-02-04 | 990.00 | 990.00 | 900.00 | 900.00 | 900.00 | 1,163,500 |
| 2026-02-03 | 890.00 | 990.00 | 890.00 | 990.00 | 990.00 | 795,600 |
| 2026-02-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3,935,400 |
| 2026-01-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-01-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
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.