Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 151.00 | 159.00 | 151.00 | 159.00 | 159.00 | 11,600 |
| 2025-05-14 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 5,300 |
| 2025-05-09 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 500 |
| 2025-05-08 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 12,200 |
| 2025-05-07 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,300 |
| 2025-05-06 | 159.00 | 161.00 | 150.00 | 152.00 | 152.00 | 162,600 |
| 2025-05-05 | 158.00 | 160.00 | 151.00 | 151.00 | 151.00 | 15,200 |
| 2025-05-02 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 300 |
| 2025-04-30 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | 16,900 |
| 2025-04-29 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | 37,100 |
| 2025-04-28 | 154.00 | 159.00 | 149.00 | 158.00 | 158.00 | 13,400 |
| 2025-04-25 | 147.00 | 154.00 | 147.00 | 154.00 | 154.00 | 800 |
| 2025-04-24 | 158.00 | 158.00 | 146.00 | 154.00 | 154.00 | 13,800 |
| 2025-04-23 | 144.00 | 158.00 | 144.00 | 158.00 | 158.00 | 7,400 |
| 2025-04-22 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 4,900 |
| 2025-04-21 | 150.00 | 151.00 | 144.00 | 144.00 | 144.00 | 16,100 |
| 2025-04-17 | 151.00 | 151.00 | 140.00 | 151.00 | 151.00 | 13,600 |
| 2025-04-16 | 143.00 | 158.00 | 142.00 | 151.00 | 151.00 | 4,100 |
| 2025-04-15 | 144.00 | 159.00 | 140.00 | 158.00 | 158.00 | 14,900 |
| 2025-04-14 | 140.00 | 160.00 | 140.00 | 160.00 | 160.00 | 1,200 |
| 2025-04-11 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 5,900 |
| 2025-04-10 | 140.00 | 160.00 | 140.00 | 145.00 | 145.00 | 1,700 |
| 2025-04-09 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 10,200 |
| 2025-04-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 300 |
| 2025-03-27 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 170,800 |
| 2025-03-26 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 167,800 |
| 2025-03-25 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 162,500 |
| 2025-03-24 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 267,300 |
| 2025-03-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 233,100 |
| 2025-03-20 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 131,000 |
| 2025-03-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 145,500 |
| 2025-03-18 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 100,800 |
| 2025-03-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 91,400 |
| 2025-03-14 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 27,200 |
| 2025-03-13 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 22,400 |
| 2025-03-12 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,900 |
| 2025-03-11 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 25,900 |
| 2025-03-10 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 7,200 |
| 2025-03-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 400 |
| 2025-03-06 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 130,300 |
| 2025-03-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,400 |
| 2025-03-04 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 6,100 |
| 2025-03-03 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 142,900 |
| 2025-02-28 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 143,600 |
| 2025-02-27 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 55,700 |
| 2025-02-26 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 121,800 |
| 2025-02-25 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 135,100 |
| 2025-02-24 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 2,600 |
| 2025-02-21 | 163.00 | 163.00 | 160.00 | 162.00 | 162.00 | 22,600 |
| 2025-02-20 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 1,309,300 |
| 2025-02-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 70,700 |
| 2025-02-18 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 80,700 |
| 2025-02-17 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 163,100 |
| 2025-02-14 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 25,600 |
| 2025-02-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 22,700 |
| 2025-02-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 146,400 |
| 2025-02-11 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | 361,400 |
| 2025-02-10 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 81,700 |
| 2025-02-07 | 155.00 | 156.00 | 145.00 | 156.00 | 156.00 | 128,500 |
| 2025-02-06 | 152.00 | 155.00 | 151.00 | 155.00 | 155.00 | 2,100 |
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.