Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-01-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-01-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-01-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-01-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-01-22 | 950.00 | 1,100.00 | 950.00 | 1,000.00 | 1,000.00 | 6,239,000 |
| 2026-01-21 | 910.00 | 965.00 | 710.00 | 950.00 | 950.00 | 23,505,600 |
| 2026-01-20 | 620.00 | 775.00 | 530.00 | 775.00 | 775.00 | 8,907,900 |
| 2026-01-19 | 560.00 | 665.00 | 505.00 | 620.00 | 620.00 | 12,562,500 |
| 2026-01-16 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-01-15 | 500.00 | 535.00 | 436.00 | 535.00 | 535.00 | 7,236,300 |
| 2026-01-14 | 426.00 | 456.00 | 370.00 | 430.00 | 430.00 | 7,610,200 |
| 2026-01-13 | 432.00 | 490.00 | 424.00 | 426.00 | 426.00 | 18,152,700 |
| 2026-01-12 | 498.00 | 498.00 | 410.00 | 498.00 | 498.00 | 6,824,500 |
| 2026-01-09 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 461,600 |
| 2026-01-08 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 678,500 |
| 2026-01-07 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,248,200 |
| 2026-01-06 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1,516,900 |
| 2026-01-05 | 294.00 | 314.00 | 294.00 | 314.00 | 314.00 | 4,027,500 |
| 2026-01-02 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,431,600 |
| 2026-01-01 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-31 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-30 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-29 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-24 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-23 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-22 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-19 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-18 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-17 | 316.00 | 316.00 | 264.00 | 316.00 | 316.00 | 12,887,800 |
| 2025-12-16 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-12-15 | 254.00 | 254.00 | 230.00 | 254.00 | 254.00 | 21,663,600 |
| 2025-12-12 | 190.00 | 248.00 | 181.00 | 204.00 | 204.00 | 20,398,500 |
| 2025-12-11 | 206.00 | 208.00 | 190.00 | 192.00 | 192.00 | 3,318,000 |
| 2025-12-10 | 210.00 | 214.00 | 200.00 | 206.00 | 206.00 | 3,016,100 |
| 2025-12-09 | 214.00 | 220.00 | 208.00 | 210.00 | 210.00 | 2,426,300 |
| 2025-12-08 | 224.00 | 224.00 | 208.00 | 214.00 | 214.00 | 3,912,800 |
| 2025-12-05 | 258.00 | 288.00 | 214.00 | 216.00 | 216.00 | 18,478,300 |
| 2025-12-04 | 176.00 | 234.00 | 172.00 | 234.00 | 234.00 | 552,948,600 |
| 2025-12-03 | 174.00 | 176.00 | 167.00 | 174.00 | 174.00 | 1,371,900 |
| 2025-12-02 | 172.00 | 174.00 | 163.00 | 172.00 | 172.00 | 1,622,700 |
| 2025-12-01 | 175.00 | 182.00 | 167.00 | 171.00 | 171.00 | 2,871,500 |
| 2025-11-28 | 161.00 | 170.00 | 160.00 | 166.00 | 166.00 | 15,529,300 |
| 2025-11-27 | 166.00 | 171.00 | 159.00 | 161.00 | 161.00 | 2,092,000 |
| 2025-11-26 | 175.00 | 183.00 | 159.00 | 166.00 | 166.00 | 5,337,700 |
| 2025-11-25 | 179.00 | 181.00 | 163.00 | 175.00 | 175.00 | 303,779,700 |
| 2025-11-24 | 177.00 | 186.00 | 171.00 | 179.00 | 179.00 | 8,297,700 |
| 2025-11-21 | 160.00 | 198.00 | 159.00 | 176.00 | 176.00 | 38,136,900 |
| 2025-11-20 | 149.00 | 198.00 | 148.00 | 158.00 | 158.00 | 55,805,600 |
| 2025-11-19 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 3,917,800 |
| 2025-11-18 | 148.00 | 149.00 | 145.00 | 147.00 | 147.00 | 4,813,500 |
| 2025-11-17 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 4,331,500 |
| 2025-11-14 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 2,454,200 |
| 2025-11-13 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | 7,200 |
| 2025-11-12 | 142.00 | 147.00 | 142.00 | 145.00 | 145.00 | 26,600 |
| 2025-11-11 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 53,800 |
| 2025-11-10 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 262,200 |
| 2025-11-07 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 110,600 |
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.