PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 550.00 | 555.00 | 545.00 | 545.00 | 416.11 | 231,000 |
| 2024-01-25 | 555.00 | 555.00 | 545.00 | 555.00 | 423.75 | 1,317,700 |
| 2024-01-24 | 555.00 | 555.00 | 545.00 | 545.00 | 416.11 | 1,287,000 |
| 2024-01-23 | 560.00 | 565.00 | 550.00 | 555.00 | 423.75 | 771,000 |
| 2024-01-22 | 560.00 | 565.00 | 555.00 | 560.00 | 427.56 | 306,800 |
| 2024-01-19 | 565.00 | 570.00 | 560.00 | 560.00 | 427.56 | 335,500 |
| 2024-01-18 | 565.00 | 570.00 | 565.00 | 570.00 | 435.20 | 94,300 |
| 2024-01-17 | 570.00 | 575.00 | 565.00 | 570.00 | 435.20 | 114,300 |
| 2024-01-16 | 565.00 | 575.00 | 560.00 | 570.00 | 435.20 | 615,400 |
| 2024-01-15 | 565.00 | 570.00 | 560.00 | 565.00 | 431.38 | 805,700 |
| 2024-01-12 | 565.00 | 570.00 | 560.00 | 565.00 | 431.38 | 185,000 |
| 2024-01-11 | 565.00 | 565.00 | 555.00 | 565.00 | 431.38 | 345,900 |
| 2024-01-10 | 560.00 | 565.00 | 555.00 | 560.00 | 427.56 | 263,300 |
| 2024-01-09 | 555.00 | 560.00 | 555.00 | 560.00 | 427.56 | 369,400 |
| 2024-01-08 | 560.00 | 560.00 | 555.00 | 555.00 | 423.75 | 299,000 |
| 2024-01-05 | 555.00 | 560.00 | 550.00 | 560.00 | 427.56 | 345,300 |
| 2024-01-04 | 555.00 | 555.00 | 550.00 | 555.00 | 423.75 | 549,500 |
| 2024-01-03 | 555.00 | 560.00 | 550.00 | 555.00 | 423.75 | 277,100 |
| 2024-01-02 | 560.00 | 560.00 | 550.00 | 555.00 | 423.75 | 226,700 |
| 2023-12-29 | 555.00 | 560.00 | 550.00 | 560.00 | 427.56 | 73,200 |
| 2023-12-28 | 555.00 | 555.00 | 545.00 | 555.00 | 423.75 | 766,400 |
| 2023-12-27 | 550.00 | 550.00 | 540.00 | 550.00 | 419.93 | 2,419,000 |
| 2023-12-22 | 545.00 | 555.00 | 545.00 | 550.00 | 419.93 | 850,600 |
| 2023-12-21 | 555.00 | 560.00 | 535.00 | 545.00 | 416.11 | 2,267,700 |
| 2023-12-20 | 555.00 | 560.00 | 555.00 | 555.00 | 423.75 | 1,745,200 |
| 2023-12-19 | 560.00 | 560.00 | 550.00 | 555.00 | 423.75 | 65,200 |
| 2023-12-18 | 560.00 | 560.00 | 550.00 | 555.00 | 423.75 | 767,200 |
| 2023-12-15 | 560.00 | 560.00 | 550.00 | 560.00 | 427.56 | 394,600 |
| 2023-12-14 | 550.00 | 560.00 | 550.00 | 560.00 | 427.56 | 229,700 |
| 2023-12-13 | 550.00 | 555.00 | 545.00 | 550.00 | 419.93 | 101,900 |
| 2023-12-12 | 555.00 | 555.00 | 550.00 | 550.00 | 419.93 | 143,400 |
| 2023-12-11 | 560.00 | 560.00 | 550.00 | 555.00 | 423.75 | 739,100 |
| 2023-12-08 | 555.00 | 560.00 | 555.00 | 560.00 | 427.56 | 292,700 |
| 2023-12-07 | 560.00 | 565.00 | 555.00 | 555.00 | 423.75 | 766,900 |
| 2023-12-06 | 555.00 | 560.00 | 555.00 | 560.00 | 427.56 | 151,800 |
| 2023-12-05 | 560.00 | 560.00 | 555.00 | 555.00 | 423.75 | 460,800 |
| 2023-12-04 | 555.00 | 560.00 | 550.00 | 555.00 | 423.75 | 318,900 |
| 2023-12-01 | 555.00 | 560.00 | 550.00 | 555.00 | 423.75 | 609,300 |
| 2023-11-30 | 560.00 | 560.00 | 550.00 | 555.00 | 423.75 | 260,300 |
| 2023-11-29 | 560.00 | 560.00 | 550.00 | 560.00 | 427.56 | 311,600 |
| 2023-11-28 | 560.00 | 560.00 | 550.00 | 555.00 | 423.75 | 470,700 |
| 2023-11-27 | 560.00 | 560.00 | 550.00 | 555.00 | 423.75 | 1,160,200 |
| 2023-11-24 | 565.00 | 565.00 | 550.00 | 555.00 | 423.75 | 957,500 |
| 2023-11-23 | 585.00 | 590.00 | 570.00 | 580.00 | 423.91 | 2,719,200 |
| 2023-11-22 | 585.00 | 590.00 | 580.00 | 585.00 | 427.56 | 438,900 |
| 2023-11-21 | 590.00 | 595.00 | 580.00 | 585.00 | 427.56 | 538,200 |
| 2023-11-20 | 595.00 | 600.00 | 585.00 | 590.00 | 431.22 | 784,600 |
| 2023-11-17 | 590.00 | 595.00 | 585.00 | 595.00 | 434.87 | 302,000 |
| 2023-11-16 | 580.00 | 590.00 | 575.00 | 590.00 | 431.22 | 522,800 |
| 2023-11-15 | 580.00 | 580.00 | 575.00 | 580.00 | 423.91 | 95,100 |
| 2023-11-14 | 580.00 | 580.00 | 575.00 | 580.00 | 423.91 | 16,900 |
| 2023-11-13 | 575.00 | 595.00 | 570.00 | 575.00 | 420.26 | 735,500 |
| 2023-11-10 | 570.00 | 575.00 | 565.00 | 570.00 | 416.60 | 568,100 |
| 2023-11-09 | 570.00 | 570.00 | 565.00 | 565.00 | 412.95 | 110,800 |
| 2023-11-08 | 565.00 | 570.00 | 565.00 | 570.00 | 416.60 | 436,600 |
| 2023-11-07 | 565.00 | 570.00 | 560.00 | 565.00 | 412.95 | 1,175,600 |
| 2023-11-06 | 560.00 | 565.00 | 555.00 | 560.00 | 409.29 | 385,100 |
| 2023-11-03 | 560.00 | 565.00 | 555.00 | 560.00 | 409.29 | 651,200 |
| 2023-11-02 | 565.00 | 565.00 | 555.00 | 560.00 | 409.29 | 827,400 |
| 2023-11-01 | 565.00 | 565.00 | 555.00 | 555.00 | 405.64 | 1,113,000 |
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.