Surya Permata Andalan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 201,500 |
| 2026-10-16 | 780.00 | 840.00 | 780.00 | 780.00 | 780.00 | 406,100 |
| 2026-10-15 | 1,005.00 | 1,020.00 | 870.00 | 915.00 | 915.00 | 195,200 |
| 2026-10-14 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 53,200 |
| 2026-10-13 | 990.00 | 1,020.00 | 960.00 | 1,010.00 | 1,010.00 | 187,600 |
| 2026-10-12 | 980.00 | 1,050.00 | 965.00 | 980.00 | 980.00 | 92,900 |
| 2026-10-09 | 975.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | 189,800 |
| 2026-10-08 | 1,000.00 | 1,025.00 | 970.00 | 975.00 | 975.00 | 67,600 |
| 2026-10-07 | 1,035.00 | 1,050.00 | 965.00 | 1,025.00 | 1,025.00 | 122,900 |
| 2026-10-06 | 1,045.00 | 1,050.00 | 1,010.00 | 1,025.00 | 1,025.00 | 91,800 |
| 2026-10-05 | 1,030.00 | 1,200.00 | 980.00 | 1,050.00 | 1,050.00 | 282,400 |
| 2026-10-02 | 990.00 | 1,045.00 | 975.00 | 995.00 | 995.00 | 105,100 |
| 2026-10-01 | 1,040.00 | 1,045.00 | 995.00 | 995.00 | 995.00 | 738,100 |
| 2026-09-30 | 985.00 | 1,055.00 | 975.00 | 1,040.00 | 1,040.00 | 242,000 |
| 2026-09-29 | 1,095.00 | 1,095.00 | 930.00 | 980.00 | 980.00 | 170,000 |
| 2026-09-28 | 1,045.00 | 1,100.00 | 975.00 | 1,000.00 | 1,000.00 | 345,700 |
| 2026-09-25 | 1,240.00 | 1,240.00 | 1,055.00 | 1,055.00 | 1,055.00 | 501,400 |
| 2026-09-24 | 1,265.00 | 1,265.00 | 1,200.00 | 1,240.00 | 1,240.00 | 138,700 |
| 2026-09-23 | 1,225.00 | 1,285.00 | 1,140.00 | 1,265.00 | 1,265.00 | 1,422,500 |
| 2026-09-22 | 1,105.00 | 1,230.00 | 1,075.00 | 1,225.00 | 1,225.00 | 802,400 |
| 2026-09-21 | 1,090.00 | 1,180.00 | 1,030.00 | 1,155.00 | 1,155.00 | 504,400 |
| 2026-09-18 | 1,100.00 | 1,125.00 | 1,030.00 | 1,085.00 | 1,085.00 | 325,500 |
| 2026-09-17 | 980.00 | 1,055.00 | 940.00 | 1,055.00 | 1,055.00 | 431,300 |
| 2026-09-16 | 1,035.00 | 1,040.00 | 965.00 | 980.00 | 980.00 | 308,300 |
| 2026-09-15 | 1,015.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | 161,200 |
| 2026-09-14 | 1,020.00 | 1,090.00 | 1,000.00 | 1,035.00 | 1,035.00 | 286,600 |
| 2026-09-11 | 1,005.00 | 1,180.00 | 955.00 | 1,030.00 | 1,030.00 | 767,600 |
| 2026-09-10 | 1,155.00 | 1,165.00 | 980.00 | 1,020.00 | 1,020.00 | 1,881,400 |
| 2026-09-09 | 1,260.00 | 1,260.00 | 1,050.00 | 1,110.00 | 1,110.00 | 2,076,800 |
| 2026-09-08 | 1,370.00 | 1,575.00 | 1,110.00 | 1,220.00 | 1,220.00 | 3,884,200 |
| 2026-09-07 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2026-09-04 | 1,020.00 | 1,265.00 | 1,020.00 | 1,265.00 | 1,265.00 | 2,310,700 |
| 2026-09-03 | 1,130.00 | 1,170.00 | 960.00 | 1,015.00 | 1,015.00 | 3,177,400 |
| 2026-09-02 | 780.00 | 975.00 | 780.00 | 975.00 | 975.00 | 3,562,800 |
| 2026-09-01 | 790.00 | 815.00 | 685.00 | 780.00 | 780.00 | 575,400 |
| 2026-08-31 | 685.00 | 855.00 | 685.00 | 800.00 | 800.00 | 1,690,400 |
| 2026-08-28 | 680.00 | 695.00 | 665.00 | 685.00 | 685.00 | 104,500 |
| 2026-08-27 | 665.00 | 680.00 | 650.00 | 680.00 | 680.00 | 152,100 |
| 2026-08-26 | 665.00 | 670.00 | 645.00 | 665.00 | 665.00 | 100,900 |
| 2026-08-25 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-08-24 | 650.00 | 670.00 | 650.00 | 665.00 | 665.00 | 86,000 |
| 2026-08-21 | 660.00 | 675.00 | 650.00 | 665.00 | 665.00 | 161,100 |
| 2026-08-20 | 635.00 | 665.00 | 635.00 | 660.00 | 660.00 | 125,700 |
| 2026-08-19 | 650.00 | 660.00 | 615.00 | 635.00 | 635.00 | 192,100 |
| 2026-08-18 | 645.00 | 685.00 | 645.00 | 650.00 | 650.00 | 66,000 |
| 2026-08-17 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-08-14 | 650.00 | 675.00 | 620.00 | 645.00 | 645.00 | 246,400 |
| 2026-08-13 | 660.00 | 660.00 | 645.00 | 650.00 | 650.00 | 16,100 |
| 2026-08-12 | 650.00 | 660.00 | 635.00 | 655.00 | 655.00 | 179,700 |
| 2026-08-11 | 650.00 | 675.00 | 635.00 | 650.00 | 650.00 | 86,400 |
| 2026-08-10 | 675.00 | 675.00 | 645.00 | 650.00 | 650.00 | 141,400 |
| 2026-08-07 | 655.00 | 685.00 | 630.00 | 655.00 | 655.00 | 126,600 |
| 2026-08-06 | 680.00 | 700.00 | 650.00 | 655.00 | 655.00 | 136,600 |
| 2026-08-05 | 650.00 | 670.00 | 650.00 | 655.00 | 655.00 | 66,100 |
| 2026-08-04 | 675.00 | 675.00 | 650.00 | 660.00 | 660.00 | 93,500 |
| 2026-08-03 | 670.00 | 680.00 | 640.00 | 655.00 | 655.00 | 157,100 |
| 2026-07-31 | 675.00 | 675.00 | 650.00 | 670.00 | 670.00 | 316,400 |
| 2026-07-30 | 650.00 | 680.00 | 640.00 | 670.00 | 670.00 | 179,600 |
| 2026-07-29 | 680.00 | 680.00 | 610.00 | 660.00 | 660.00 | 139,400 |
| 2026-07-28 | 655.00 | 675.00 | 620.00 | 660.00 | 660.00 | 96,100 |
Page 1 of 5 · 253 trading daysOlder →
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.