Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | 7,300 |
| 2025-11-05 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 159,900 |
| 2025-11-04 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 143,800 |
| 2025-11-03 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 303,000 |
| 2025-10-31 | 149.00 | 155.00 | 147.00 | 152.00 | 152.00 | 8,104,800 |
| 2025-10-30 | 149.00 | 152.00 | 145.00 | 148.00 | 148.00 | 3,283,300 |
| 2025-10-29 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 62,900 |
| 2025-10-28 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | 131,800 |
| 2025-10-27 | 149.00 | 150.00 | 142.00 | 148.00 | 148.00 | 8,476,100 |
| 2025-10-24 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 278,500 |
| 2025-10-23 | 144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 52,700 |
| 2025-10-22 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 50,000 |
| 2025-10-21 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 30,300 |
| 2025-10-20 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 63,400 |
| 2025-10-17 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 48,300 |
| 2025-10-16 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 59,100 |
| 2025-10-15 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | 15,000 |
| 2025-10-14 | 147.00 | 150.00 | 141.00 | 146.00 | 146.00 | 425,200 |
| 2025-10-13 | 142.00 | 154.00 | 141.00 | 147.00 | 147.00 | 815,900 |
| 2025-10-10 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 44,000 |
| 2025-10-09 | 146.00 | 148.00 | 142.00 | 147.00 | 147.00 | 46,400 |
| 2025-10-08 | 147.00 | 149.00 | 143.00 | 146.00 | 146.00 | 106,900 |
| 2025-10-07 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 45,700 |
| 2025-10-06 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 138,400 |
| 2025-10-03 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 97,000 |
| 2025-10-02 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | 304,800 |
| 2025-10-01 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 199,300 |
| 2025-09-30 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 39,700 |
| 2025-09-29 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 94,800 |
| 2025-09-26 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 43,600 |
| 2025-09-25 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 293,400 |
| 2025-09-24 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 271,400 |
| 2025-09-23 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 134,700 |
| 2025-09-22 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 114,500 |
| 2025-09-19 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 39,700 |
| 2025-09-18 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 148,100 |
| 2025-09-17 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 201,100 |
| 2025-09-16 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 120,600 |
| 2025-09-15 | 143.00 | 144.00 | 138.00 | 141.00 | 141.00 | 325,900 |
| 2025-09-12 | 140.00 | 144.00 | 134.00 | 139.00 | 139.00 | 309,800 |
| 2025-09-11 | 133.00 | 147.00 | 132.00 | 141.00 | 141.00 | 1,379,100 |
| 2025-09-10 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 49,600 |
| 2025-09-09 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 117,700 |
| 2025-09-08 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 108,700 |
| 2025-09-05 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-09-04 | 136.00 | 141.00 | 132.00 | 134.00 | 134.00 | 203,400 |
| 2025-09-03 | 141.00 | 141.00 | 133.00 | 135.00 | 135.00 | 293,100 |
| 2025-09-02 | 134.00 | 152.00 | 131.00 | 136.00 | 136.00 | 1,178,800 |
| 2025-09-01 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 463,700 |
| 2025-08-29 | 141.00 | 150.00 | 136.00 | 136.00 | 136.00 | 1,557,600 |
| 2025-08-28 | 132.00 | 142.00 | 132.00 | 140.00 | 140.00 | 489,900 |
| 2025-08-27 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 750,500 |
| 2025-08-26 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 209,600 |
| 2025-08-25 | 139.00 | 141.00 | 123.00 | 136.00 | 136.00 | 2,109,400 |
| 2025-08-22 | 142.00 | 154.00 | 135.00 | 135.00 | 135.00 | 1,135,300 |
| 2025-08-21 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 95,900 |
| 2025-08-20 | 141.00 | 150.00 | 140.00 | 141.00 | 141.00 | 655,500 |
| 2025-08-19 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 581,400 |
| 2025-08-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-15 | 140.00 | 183.00 | 126.00 | 140.00 | 140.00 | 8,235,900 |
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.