PT Surya Pertiwi Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	600.00	600.00	585.00	590.00	431.22	1,300,500
2023-08-03	590.00	595.00	590.00	590.00	431.22	528,300
2023-08-02	585.00	595.00	580.00	590.00	431.22	1,416,600
2023-08-01	585.00	595.00	580.00	580.00	423.91	391,600
2023-07-31	590.00	590.00	565.00	590.00	431.22	1,150,600
2023-07-28	595.00	600.00	590.00	590.00	431.22	578,600
2023-07-27	605.00	605.00	595.00	595.00	434.87	528,300
2023-07-26	595.00	605.00	595.00	595.00	434.87	208,600
2023-07-25	600.00	600.00	595.00	600.00	438.53	352,900
2023-07-24	590.00	605.00	590.00	600.00	438.53	433,700
2023-07-21	600.00	610.00	595.00	600.00	438.53	829,900
2023-07-20	600.00	605.00	600.00	600.00	438.53	296,900
2023-07-18	600.00	605.00	595.00	595.00	434.87	585,600
2023-07-17	605.00	605.00	595.00	600.00	438.53	295,400
2023-07-14	600.00	605.00	595.00	605.00	442.18	331,100
2023-07-13	600.00	605.00	595.00	600.00	438.53	896,200
2023-07-12	600.00	610.00	595.00	600.00	438.53	506,000
2023-07-11	605.00	610.00	595.00	605.00	442.18	253,500
2023-07-10	575.00	615.00	575.00	605.00	442.18	2,309,000
2023-07-07	570.00	580.00	570.00	575.00	420.26	893,400
2023-07-06	570.00	570.00	565.00	570.00	416.60	244,100
2023-07-05	565.00	575.00	560.00	565.00	412.95	1,272,700
2023-07-04	560.00	565.00	560.00	560.00	409.29	1,009,000
2023-07-03	560.00	565.00	555.00	560.00	409.29	1,397,900
2023-06-27	560.00	565.00	560.00	560.00	409.29	487,500
2023-06-26	560.00	565.00	555.00	560.00	409.29	266,000
2023-06-23	550.00	560.00	550.00	560.00	409.29	477,300
2023-06-22	555.00	555.00	550.00	555.00	405.64	859,600
2023-06-21	550.00	555.00	550.00	555.00	405.64	520,400
2023-06-20	550.00	555.00	545.00	555.00	405.64	1,070,700
2023-06-19	550.00	555.00	545.00	550.00	401.98	1,267,900
2023-06-16	545.00	555.00	545.00	555.00	405.64	1,753,700
2023-06-15	545.00	550.00	545.00	550.00	401.98	263,900
2023-06-14	550.00	550.00	545.00	550.00	401.98	293,800
2023-06-13	550.00	550.00	545.00	550.00	401.98	195,800
2023-06-12	550.00	550.00	545.00	550.00	401.98	614,000
2023-06-09	545.00	550.00	545.00	550.00	401.98	455,800
2023-06-08	550.00	550.00	545.00	545.00	398.33	444,800
2023-06-07	540.00	555.00	535.00	545.00	398.33	2,190,300
2023-06-06	560.00	565.00	555.00	565.00	394.67	2,409,000
2023-06-05	555.00	565.00	550.00	560.00	391.18	1,113,900
2023-05-31	555.00	555.00	550.00	555.00	387.69	775,700
2023-05-30	550.00	565.00	545.00	550.00	384.20	1,832,700
2023-05-29	550.00	555.00	545.00	550.00	384.20	2,473,500
2023-05-26	550.00	555.00	545.00	550.00	384.20	1,395,000
2023-05-25	550.00	560.00	545.00	550.00	384.20	1,594,300
2023-05-24	550.00	550.00	535.00	545.00	380.70	10,615,200
2023-05-23	550.00	555.00	545.00	550.00	384.20	2,351,500
2023-05-22	550.00	550.00	545.00	550.00	384.20	611,400
2023-05-19	550.00	550.00	545.00	545.00	380.70	4,944,300
2023-05-17	550.00	555.00	545.00	550.00	384.20	5,102,000
2023-05-16	555.00	560.00	545.00	550.00	384.20	8,105,900
2023-05-15	550.00	555.00	535.00	550.00	384.20	6,243,900
2023-05-12	540.00	555.00	540.00	540.00	377.21	1,163,200
2023-05-11	545.00	545.00	535.00	535.00	373.72	3,433,900
2023-05-10	540.00	545.00	535.00	540.00	377.21	5,314,500
2023-05-09	540.00	550.00	535.00	540.00	377.21	3,254,300
2023-05-08	545.00	545.00	535.00	540.00	377.21	4,798,100
2023-05-05	540.00	540.00	535.00	540.00	377.21	1,759,600
2023-05-04	545.00	545.00	535.00	540.00	377.21	7,755,800

← NewerPage 14 of 21 · 1,215 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.