PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 535.00 | 540.00 | 530.00 | 535.00 | 408.48 | 1,294,000 |
| 2024-05-06 | 540.00 | 540.00 | 535.00 | 535.00 | 408.48 | 743,900 |
| 2024-05-03 | 540.00 | 540.00 | 535.00 | 540.00 | 412.29 | 1,129,200 |
| 2024-05-02 | 540.00 | 550.00 | 535.00 | 535.00 | 408.48 | 1,000,600 |
| 2024-04-30 | 535.00 | 550.00 | 535.00 | 550.00 | 419.93 | 1,325,300 |
| 2024-04-29 | 545.00 | 550.00 | 535.00 | 535.00 | 408.48 | 1,890,200 |
| 2024-04-26 | 545.00 | 550.00 | 540.00 | 545.00 | 416.11 | 515,500 |
| 2024-04-25 | 545.00 | 550.00 | 540.00 | 545.00 | 416.11 | 1,804,400 |
| 2024-04-24 | 555.00 | 560.00 | 540.00 | 545.00 | 416.11 | 7,188,500 |
| 2024-04-23 | 550.00 | 560.00 | 550.00 | 555.00 | 423.75 | 249,100 |
| 2024-04-22 | 570.00 | 570.00 | 550.00 | 550.00 | 419.93 | 2,533,300 |
| 2024-04-19 | 555.00 | 565.00 | 545.00 | 565.00 | 431.38 | 3,312,600 |
| 2024-04-18 | 555.00 | 560.00 | 550.00 | 555.00 | 423.75 | 1,841,600 |
| 2024-04-17 | 560.00 | 570.00 | 545.00 | 550.00 | 419.93 | 2,915,600 |
| 2024-04-16 | 575.00 | 580.00 | 550.00 | 560.00 | 427.56 | 4,128,300 |
| 2024-04-05 | 575.00 | 585.00 | 555.00 | 580.00 | 442.83 | 3,061,700 |
| 2024-04-04 | 565.00 | 575.00 | 550.00 | 575.00 | 439.02 | 2,623,600 |
| 2024-04-03 | 565.00 | 575.00 | 565.00 | 565.00 | 431.38 | 852,400 |
| 2024-04-02 | 560.00 | 570.00 | 555.00 | 565.00 | 431.38 | 1,861,100 |
| 2024-04-01 | 575.00 | 590.00 | 550.00 | 560.00 | 427.56 | 6,436,200 |
| 2024-03-28 | 550.00 | 555.00 | 545.00 | 550.00 | 419.93 | 1,168,800 |
| 2024-03-27 | 550.00 | 555.00 | 550.00 | 555.00 | 423.75 | 787,200 |
| 2024-03-26 | 555.00 | 555.00 | 550.00 | 550.00 | 419.93 | 326,300 |
| 2024-03-25 | 555.00 | 555.00 | 545.00 | 555.00 | 423.75 | 728,800 |
| 2024-03-22 | 545.00 | 555.00 | 545.00 | 545.00 | 416.11 | 273,000 |
| 2024-03-21 | 550.00 | 550.00 | 545.00 | 545.00 | 416.11 | 137,700 |
| 2024-03-20 | 550.00 | 550.00 | 545.00 | 545.00 | 416.11 | 316,100 |
| 2024-03-19 | 555.00 | 555.00 | 545.00 | 545.00 | 416.11 | 417,200 |
| 2024-03-18 | 545.00 | 560.00 | 540.00 | 555.00 | 423.75 | 2,083,300 |
| 2024-03-15 | 540.00 | 545.00 | 540.00 | 545.00 | 416.11 | 393,100 |
| 2024-03-14 | 545.00 | 545.00 | 535.00 | 540.00 | 412.29 | 1,394,700 |
| 2024-03-13 | 550.00 | 550.00 | 540.00 | 545.00 | 416.11 | 337,700 |
| 2024-03-08 | 540.00 | 550.00 | 540.00 | 550.00 | 419.93 | 237,500 |
| 2024-03-07 | 545.00 | 545.00 | 540.00 | 540.00 | 412.29 | 612,300 |
| 2024-03-06 | 540.00 | 550.00 | 540.00 | 545.00 | 416.11 | 100,200 |
| 2024-03-05 | 545.00 | 550.00 | 540.00 | 540.00 | 412.29 | 213,400 |
| 2024-03-04 | 545.00 | 550.00 | 540.00 | 545.00 | 416.11 | 431,000 |
| 2024-03-01 | 540.00 | 550.00 | 540.00 | 545.00 | 416.11 | 234,700 |
| 2024-02-29 | 535.00 | 545.00 | 535.00 | 540.00 | 412.29 | 610,600 |
| 2024-02-28 | 540.00 | 545.00 | 535.00 | 535.00 | 408.48 | 1,199,800 |
| 2024-02-27 | 545.00 | 545.00 | 535.00 | 540.00 | 412.29 | 953,800 |
| 2024-02-26 | 545.00 | 550.00 | 540.00 | 540.00 | 412.29 | 1,149,300 |
| 2024-02-23 | 550.00 | 550.00 | 540.00 | 545.00 | 416.11 | 750,900 |
| 2024-02-22 | 555.00 | 555.00 | 545.00 | 550.00 | 419.93 | 1,229,300 |
| 2024-02-21 | 550.00 | 555.00 | 550.00 | 555.00 | 423.75 | 39,700 |
| 2024-02-20 | 555.00 | 555.00 | 550.00 | 550.00 | 419.93 | 181,500 |
| 2024-02-19 | 555.00 | 555.00 | 550.00 | 555.00 | 423.75 | 241,400 |
| 2024-02-16 | 555.00 | 555.00 | 550.00 | 555.00 | 423.75 | 241,000 |
| 2024-02-15 | 550.00 | 555.00 | 545.00 | 550.00 | 419.93 | 328,700 |
| 2024-02-13 | 555.00 | 555.00 | 550.00 | 550.00 | 419.93 | 51,300 |
| 2024-02-12 | 555.00 | 555.00 | 545.00 | 550.00 | 419.93 | 179,600 |
| 2024-02-07 | 555.00 | 555.00 | 545.00 | 555.00 | 423.75 | 539,800 |
| 2024-02-06 | 550.00 | 555.00 | 550.00 | 555.00 | 423.75 | 35,500 |
| 2024-02-05 | 550.00 | 555.00 | 545.00 | 550.00 | 419.93 | 673,400 |
| 2024-02-02 | 550.00 | 555.00 | 550.00 | 550.00 | 419.93 | 94,300 |
| 2024-02-01 | 555.00 | 555.00 | 545.00 | 550.00 | 419.93 | 243,500 |
| 2024-01-31 | 555.00 | 555.00 | 550.00 | 555.00 | 423.75 | 101,800 |
| 2024-01-30 | 545.00 | 555.00 | 545.00 | 555.00 | 423.75 | 48,200 |
| 2024-01-29 | 550.00 | 555.00 | 545.00 | 545.00 | 416.11 | 601,600 |
| 2024-01-26 | 550.00 | 555.00 | 545.00 | 545.00 | 416.11 | 231,000 |
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.