PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 520.00 | 520.00 | 515.00 | 520.00 | 417.28 | 320,300 |
| 2024-08-06 | 515.00 | 520.00 | 510.00 | 515.00 | 413.27 | 1,029,400 |
| 2024-08-05 | 530.00 | 530.00 | 505.00 | 515.00 | 413.27 | 2,271,500 |
| 2024-08-02 | 530.00 | 540.00 | 525.00 | 530.00 | 425.30 | 540,100 |
| 2024-08-01 | 535.00 | 540.00 | 530.00 | 530.00 | 425.30 | 903,400 |
| 2024-07-31 | 530.00 | 550.00 | 525.00 | 535.00 | 429.32 | 3,475,700 |
| 2024-07-30 | 525.00 | 535.00 | 520.00 | 530.00 | 425.30 | 1,624,900 |
| 2024-07-29 | 520.00 | 525.00 | 515.00 | 525.00 | 421.29 | 820,700 |
| 2024-07-26 | 520.00 | 525.00 | 520.00 | 525.00 | 421.29 | 519,100 |
| 2024-07-25 | 525.00 | 530.00 | 520.00 | 520.00 | 417.28 | 1,511,500 |
| 2024-07-24 | 525.00 | 530.00 | 520.00 | 525.00 | 421.29 | 916,800 |
| 2024-07-23 | 520.00 | 525.00 | 520.00 | 525.00 | 421.29 | 1,076,200 |
| 2024-07-22 | 525.00 | 530.00 | 520.00 | 520.00 | 417.28 | 775,800 |
| 2024-07-19 | 525.00 | 530.00 | 515.00 | 525.00 | 421.29 | 3,922,300 |
| 2024-07-18 | 525.00 | 530.00 | 520.00 | 525.00 | 421.29 | 698,200 |
| 2024-07-17 | 525.00 | 525.00 | 520.00 | 525.00 | 421.29 | 628,400 |
| 2024-07-16 | 530.00 | 535.00 | 515.00 | 525.00 | 421.29 | 548,700 |
| 2024-07-15 | 545.00 | 545.00 | 520.00 | 525.00 | 421.29 | 694,800 |
| 2024-07-12 | 535.00 | 545.00 | 530.00 | 540.00 | 433.33 | 1,428,000 |
| 2024-07-11 | 525.00 | 535.00 | 520.00 | 530.00 | 425.30 | 3,573,100 |
| 2024-07-10 | 520.00 | 530.00 | 510.00 | 520.00 | 417.28 | 5,170,000 |
| 2024-07-09 | 515.00 | 525.00 | 515.00 | 520.00 | 417.28 | 2,479,500 |
| 2024-07-08 | 510.00 | 520.00 | 510.00 | 515.00 | 413.27 | 1,175,600 |
| 2024-07-05 | 510.00 | 515.00 | 505.00 | 510.00 | 409.26 | 1,499,800 |
| 2024-07-04 | 505.00 | 510.00 | 505.00 | 510.00 | 409.26 | 1,338,000 |
| 2024-07-03 | 505.00 | 510.00 | 500.00 | 505.00 | 405.24 | 803,700 |
| 2024-07-02 | 505.00 | 510.00 | 500.00 | 505.00 | 405.24 | 529,700 |
| 2024-07-01 | 500.00 | 505.00 | 498.00 | 505.00 | 405.24 | 871,400 |
| 2024-06-28 | 498.00 | 505.00 | 498.00 | 498.00 | 399.63 | 2,278,400 |
| 2024-06-27 | 500.00 | 505.00 | 496.00 | 498.00 | 399.63 | 844,200 |
| 2024-06-26 | 498.00 | 498.00 | 494.00 | 494.00 | 396.42 | 613,700 |
| 2024-06-25 | 500.00 | 500.00 | 496.00 | 498.00 | 399.63 | 445,400 |
| 2024-06-24 | 498.00 | 500.00 | 494.00 | 498.00 | 399.63 | 1,143,100 |
| 2024-06-21 | 492.00 | 498.00 | 492.00 | 496.00 | 398.02 | 1,343,200 |
| 2024-06-20 | 488.00 | 492.00 | 486.00 | 490.00 | 393.21 | 832,900 |
| 2024-06-19 | 490.00 | 494.00 | 488.00 | 488.00 | 391.60 | 1,115,900 |
| 2024-06-14 | 494.00 | 500.00 | 488.00 | 490.00 | 393.21 | 4,326,300 |
| 2024-06-13 | 510.00 | 520.00 | 510.00 | 515.00 | 393.21 | 3,970,700 |
| 2024-06-12 | 520.00 | 520.00 | 510.00 | 515.00 | 393.21 | 3,886,600 |
| 2024-06-11 | 525.00 | 525.00 | 515.00 | 515.00 | 393.21 | 2,946,400 |
| 2024-06-10 | 525.00 | 530.00 | 520.00 | 520.00 | 397.02 | 1,888,100 |
| 2024-06-07 | 525.00 | 525.00 | 520.00 | 525.00 | 400.84 | 1,117,700 |
| 2024-06-06 | 525.00 | 525.00 | 520.00 | 525.00 | 400.84 | 256,600 |
| 2024-06-05 | 530.00 | 530.00 | 520.00 | 525.00 | 400.84 | 818,700 |
| 2024-06-04 | 520.00 | 530.00 | 520.00 | 525.00 | 400.84 | 599,400 |
| 2024-06-03 | 525.00 | 530.00 | 515.00 | 520.00 | 397.02 | 1,056,900 |
| 2024-05-31 | 520.00 | 530.00 | 520.00 | 520.00 | 397.02 | 791,900 |
| 2024-05-30 | 530.00 | 530.00 | 515.00 | 520.00 | 397.02 | 2,406,200 |
| 2024-05-29 | 535.00 | 540.00 | 525.00 | 525.00 | 400.84 | 3,450,400 |
| 2024-05-28 | 535.00 | 540.00 | 530.00 | 535.00 | 408.48 | 418,900 |
| 2024-05-27 | 540.00 | 540.00 | 530.00 | 535.00 | 408.48 | 1,807,900 |
| 2024-05-22 | 540.00 | 540.00 | 535.00 | 535.00 | 408.48 | 271,600 |
| 2024-05-21 | 540.00 | 540.00 | 535.00 | 535.00 | 408.48 | 456,000 |
| 2024-05-20 | 550.00 | 550.00 | 535.00 | 540.00 | 412.29 | 413,400 |
| 2024-05-17 | 540.00 | 540.00 | 530.00 | 535.00 | 408.48 | 1,925,600 |
| 2024-05-16 | 535.00 | 540.00 | 530.00 | 535.00 | 408.48 | 385,600 |
| 2024-05-15 | 535.00 | 540.00 | 530.00 | 535.00 | 408.48 | 954,500 |
| 2024-05-14 | 530.00 | 540.00 | 530.00 | 535.00 | 408.48 | 2,029,200 |
| 2024-05-13 | 540.00 | 540.00 | 530.00 | 530.00 | 404.66 | 842,100 |
| 2024-05-08 | 540.00 | 540.00 | 530.00 | 540.00 | 412.29 | 1,028,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 35.0000 IDR |
| 2025-11-25 | 35.0000 IDR |
| 2025-06-13 | 35.0000 IDR |
| 2024-11-22 | 35.0000 IDR |
| 2024-06-14 | 25.0000 IDR |
| 2023-11-24 | 25.0000 IDR |
| 2023-06-07 | 25.0000 IDR |
| 2022-11-24 | 25.0000 IDR |
| 2022-06-23 | 25.0000 IDR |
| 2021-11-23 | 25.0000 IDR |
| 2021-06-08 | 10.0000 IDR |
| 2020-11-23 | 20.0000 IDR |
| 2020-06-23 | 20.0000 IDR |
| 2019-11-19 | 20.0000 IDR |
| 2019-06-12 | 18.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.