PT Surya Pertiwi Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	565.00	570.00	560.00	565.00	412.95	635,000
2023-10-30	555.00	570.00	555.00	560.00	409.29	228,200
2023-10-27	570.00	570.00	550.00	560.00	409.29	1,149,000
2023-10-26	570.00	570.00	560.00	570.00	416.60	161,500
2023-10-25	565.00	570.00	560.00	570.00	416.60	76,700
2023-10-24	560.00	565.00	560.00	565.00	412.95	109,900
2023-10-23	560.00	560.00	550.00	560.00	409.29	631,200
2023-10-20	565.00	570.00	550.00	560.00	409.29	1,317,700
2023-10-19	570.00	575.00	560.00	565.00	412.95	812,700
2023-10-18	570.00	575.00	565.00	570.00	416.60	204,800
2023-10-17	570.00	575.00	565.00	575.00	420.26	249,900
2023-10-16	575.00	580.00	570.00	570.00	416.60	736,500
2023-10-13	580.00	580.00	575.00	575.00	420.26	43,900
2023-10-12	585.00	585.00	575.00	580.00	423.91	338,100
2023-10-11	580.00	585.00	575.00	585.00	427.56	489,600
2023-10-10	580.00	585.00	575.00	580.00	423.91	239,000
2023-10-09	580.00	585.00	575.00	580.00	423.91	218,700
2023-10-06	580.00	590.00	575.00	580.00	423.91	519,900
2023-10-05	590.00	590.00	575.00	580.00	423.91	244,600
2023-10-04	590.00	590.00	575.00	585.00	427.56	1,007,900
2023-10-03	585.00	590.00	585.00	590.00	431.22	368,600
2023-10-02	585.00	590.00	580.00	590.00	431.22	665,800
2023-09-29	580.00	585.00	575.00	585.00	427.56	414,100
2023-09-27	580.00	580.00	575.00	580.00	423.91	118,900
2023-09-26	580.00	585.00	575.00	580.00	423.91	349,200
2023-09-25	585.00	585.00	575.00	580.00	423.91	417,600
2023-09-22	580.00	585.00	575.00	580.00	423.91	226,500
2023-09-21	580.00	580.00	575.00	580.00	423.91	299,200
2023-09-20	580.00	580.00	575.00	580.00	423.91	245,600
2023-09-19	585.00	585.00	580.00	585.00	427.56	136,500
2023-09-18	575.00	585.00	575.00	580.00	423.91	544,800
2023-09-15	580.00	585.00	570.00	575.00	420.26	1,851,400
2023-09-14	580.00	585.00	575.00	580.00	423.91	193,100
2023-09-13	585.00	585.00	575.00	580.00	423.91	196,800
2023-09-12	580.00	585.00	575.00	585.00	427.56	199,100
2023-09-11	585.00	585.00	575.00	580.00	423.91	501,900
2023-09-08	590.00	590.00	585.00	585.00	427.56	121,300
2023-09-07	585.00	590.00	580.00	590.00	431.22	605,900
2023-09-06	590.00	595.00	585.00	590.00	431.22	398,400
2023-09-05	595.00	595.00	590.00	590.00	431.22	129,200
2023-09-04	595.00	600.00	590.00	595.00	434.87	217,800
2023-09-01	585.00	590.00	580.00	585.00	427.56	259,200
2023-08-31	585.00	595.00	585.00	585.00	427.56	323,900
2023-08-30	590.00	590.00	585.00	585.00	427.56	462,100
2023-08-29	585.00	590.00	585.00	585.00	427.56	371,300
2023-08-28	590.00	590.00	580.00	580.00	423.91	730,100
2023-08-25	590.00	590.00	585.00	590.00	431.22	58,500
2023-08-24	590.00	595.00	585.00	590.00	431.22	410,800
2023-08-23	595.00	595.00	580.00	590.00	431.22	658,600
2023-08-22	590.00	595.00	585.00	590.00	431.22	271,800
2023-08-21	595.00	600.00	590.00	590.00	431.22	507,400
2023-08-18	600.00	605.00	595.00	595.00	434.87	167,200
2023-08-16	595.00	605.00	590.00	600.00	438.53	402,800
2023-08-15	595.00	600.00	590.00	595.00	434.87	91,400
2023-08-14	600.00	605.00	590.00	595.00	434.87	217,500
2023-08-11	605.00	605.00	595.00	600.00	438.53	103,300
2023-08-10	605.00	605.00	595.00	595.00	434.87	191,300
2023-08-09	600.00	605.00	600.00	600.00	438.53	1,082,000
2023-08-08	600.00	605.00	590.00	600.00	438.53	713,700
2023-08-07	585.00	600.00	585.00	595.00	434.87	584,600

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.