Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 145.00 | 147.00 | 142.00 | 143.00 | 143.00 | 7,856,100 |
| 2024-10-31 | 141.00 | 146.00 | 134.00 | 145.00 | 145.00 | 6,480,500 |
| 2024-10-30 | 143.00 | 146.00 | 141.00 | 141.00 | 141.00 | 3,599,300 |
| 2024-10-29 | 150.00 | 151.00 | 139.00 | 144.00 | 144.00 | 4,908,500 |
| 2024-10-28 | 152.00 | 204.00 | 145.00 | 150.00 | 150.00 | 18,856,400 |
| 2024-10-25 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 1,253,300 |
| 2024-10-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 23,200 |
| 2024-10-23 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | 8,600 |
| 2024-10-22 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 248,400 |
| 2024-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 6,500 |
| 2024-10-18 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 382,500 |
| 2024-10-17 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3,300 |
| 2024-10-16 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 8,200 |
| 2024-10-15 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 456,900 |
| 2024-10-14 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 435,200 |
| 2024-10-11 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 800 |
| 2024-10-10 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 600 |
| 2024-10-09 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 39,800 |
| 2024-10-08 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 22,800 |
| 2024-10-07 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 8,300 |
| 2024-10-04 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 52,400 |
| 2024-10-03 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 25,200 |
| 2024-10-02 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 19,800 |
| 2024-10-01 | 149.00 | 150.00 | 139.00 | 149.00 | 149.00 | 157,600 |
| 2024-09-30 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 17,700 |
| 2024-09-27 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 2,200 |
| 2024-09-26 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 4,400 |
| 2024-09-25 | 149.00 | 149.00 | 147.00 | 148.00 | 148.00 | 65,200 |
| 2024-09-24 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 12,300 |
| 2024-09-23 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 39,800 |
| 2024-09-20 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 7,700 |
| 2024-09-19 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 26,500 |
| 2024-09-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
| 2024-09-17 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 20,800 |
| 2024-09-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 8,900 |
| 2024-09-12 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 28,700 |
| 2024-09-11 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 74,500 |
| 2024-09-10 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 12,700 |
| 2024-09-09 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 46,500 |
| 2024-09-06 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 24,000 |
| 2024-09-05 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 104,400 |
| 2024-09-04 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 27,200 |
| 2024-09-03 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 88,600 |
| 2024-09-02 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 41,100 |
| 2024-08-30 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 35,000 |
| 2024-08-29 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,800 |
| 2024-08-28 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 5,600 |
| 2024-08-27 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 386,300 |
| 2024-08-26 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 22,400 |
| 2024-08-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 900 |
| 2024-08-22 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 147,900 |
| 2024-08-21 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 28,500 |
| 2024-08-20 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 9,400 |
| 2024-08-19 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 38,400 |
| 2024-08-16 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 4,800 |
| 2024-08-15 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 25,200 |
| 2024-08-14 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 173,100 |
| 2024-08-13 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 23,800 |
| 2024-08-12 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 74,400 |
| 2024-08-09 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 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.