PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 550.00 | 555.00 | 540.00 | 545.00 | 380.70 | 2,367,200 |
| 2023-05-02 | 555.00 | 560.00 | 535.00 | 545.00 | 380.70 | 2,807,600 |
| 2023-04-28 | 550.00 | 560.00 | 545.00 | 555.00 | 387.69 | 870,500 |
| 2023-04-27 | 550.00 | 550.00 | 545.00 | 550.00 | 384.20 | 674,700 |
| 2023-04-26 | 545.00 | 555.00 | 545.00 | 550.00 | 384.20 | 1,815,200 |
| 2023-04-18 | 545.00 | 555.00 | 540.00 | 545.00 | 380.70 | 642,400 |
| 2023-04-17 | 550.00 | 550.00 | 540.00 | 545.00 | 380.70 | 530,100 |
| 2023-04-14 | 550.00 | 550.00 | 545.00 | 545.00 | 380.70 | 194,600 |
| 2023-04-13 | 545.00 | 555.00 | 540.00 | 545.00 | 380.70 | 870,100 |
| 2023-04-12 | 545.00 | 550.00 | 540.00 | 545.00 | 380.70 | 986,800 |
| 2023-04-11 | 550.00 | 550.00 | 540.00 | 540.00 | 377.21 | 481,200 |
| 2023-04-10 | 550.00 | 550.00 | 540.00 | 540.00 | 377.21 | 807,400 |
| 2023-04-06 | 550.00 | 560.00 | 545.00 | 550.00 | 384.20 | 1,020,200 |
| 2023-04-05 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 617,200 |
| 2023-04-04 | 550.00 | 555.00 | 540.00 | 550.00 | 384.20 | 347,600 |
| 2023-04-03 | 550.00 | 560.00 | 545.00 | 550.00 | 384.20 | 1,955,900 |
| 2023-03-31 | 545.00 | 550.00 | 545.00 | 550.00 | 384.20 | 98,700 |
| 2023-03-30 | 550.00 | 550.00 | 540.00 | 545.00 | 380.70 | 1,655,300 |
| 2023-03-29 | 550.00 | 555.00 | 545.00 | 545.00 | 380.70 | 261,400 |
| 2023-03-28 | 545.00 | 550.00 | 545.00 | 550.00 | 384.20 | 34,200 |
| 2023-03-27 | 540.00 | 550.00 | 540.00 | 545.00 | 380.70 | 212,300 |
| 2023-03-24 | 545.00 | 550.00 | 540.00 | 545.00 | 380.70 | 69,400 |
| 2023-03-21 | 545.00 | 545.00 | 540.00 | 540.00 | 377.21 | 42,300 |
| 2023-03-20 | 535.00 | 545.00 | 535.00 | 540.00 | 377.21 | 25,700 |
| 2023-03-17 | 535.00 | 540.00 | 535.00 | 540.00 | 377.21 | 286,500 |
| 2023-03-16 | 540.00 | 545.00 | 535.00 | 535.00 | 373.72 | 272,600 |
| 2023-03-15 | 545.00 | 545.00 | 540.00 | 540.00 | 377.21 | 213,100 |
| 2023-03-14 | 545.00 | 550.00 | 540.00 | 540.00 | 377.21 | 199,200 |
| 2023-03-13 | 545.00 | 550.00 | 540.00 | 545.00 | 380.70 | 153,100 |
| 2023-03-10 | 545.00 | 550.00 | 540.00 | 545.00 | 380.70 | 97,800 |
| 2023-03-09 | 545.00 | 550.00 | 545.00 | 545.00 | 380.70 | 167,500 |
| 2023-03-08 | 545.00 | 550.00 | 545.00 | 545.00 | 380.70 | 123,800 |
| 2023-03-07 | 545.00 | 550.00 | 540.00 | 545.00 | 380.70 | 328,100 |
| 2023-03-06 | 550.00 | 550.00 | 540.00 | 545.00 | 380.70 | 338,300 |
| 2023-03-03 | 550.00 | 550.00 | 545.00 | 550.00 | 384.20 | 364,900 |
| 2023-03-02 | 545.00 | 550.00 | 540.00 | 550.00 | 384.20 | 515,400 |
| 2023-03-01 | 545.00 | 550.00 | 545.00 | 545.00 | 380.70 | 520,300 |
| 2023-02-28 | 550.00 | 550.00 | 545.00 | 545.00 | 380.70 | 851,200 |
| 2023-02-27 | 550.00 | 550.00 | 545.00 | 550.00 | 384.20 | 777,900 |
| 2023-02-24 | 550.00 | 550.00 | 545.00 | 550.00 | 384.20 | 620,700 |
| 2023-02-23 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 1,244,700 |
| 2023-02-22 | 550.00 | 555.00 | 540.00 | 550.00 | 384.20 | 1,346,900 |
| 2023-02-21 | 555.00 | 555.00 | 550.00 | 550.00 | 384.20 | 110,500 |
| 2023-02-20 | 555.00 | 555.00 | 550.00 | 555.00 | 387.69 | 163,800 |
| 2023-02-17 | 555.00 | 555.00 | 550.00 | 555.00 | 387.69 | 148,000 |
| 2023-02-16 | 555.00 | 560.00 | 545.00 | 555.00 | 387.69 | 1,278,100 |
| 2023-02-15 | 555.00 | 560.00 | 550.00 | 550.00 | 384.20 | 9,069,400 |
| 2023-02-14 | 560.00 | 560.00 | 550.00 | 555.00 | 387.69 | 3,063,900 |
| 2023-02-13 | 560.00 | 560.00 | 550.00 | 555.00 | 387.69 | 988,900 |
| 2023-02-10 | 555.00 | 565.00 | 555.00 | 560.00 | 391.18 | 157,500 |
| 2023-02-09 | 555.00 | 565.00 | 555.00 | 565.00 | 394.67 | 251,000 |
| 2023-02-08 | 550.00 | 565.00 | 550.00 | 560.00 | 391.18 | 182,300 |
| 2023-02-07 | 560.00 | 560.00 | 550.00 | 555.00 | 387.69 | 281,100 |
| 2023-02-06 | 555.00 | 560.00 | 550.00 | 555.00 | 387.69 | 445,100 |
| 2023-02-03 | 555.00 | 560.00 | 550.00 | 555.00 | 387.69 | 1,149,600 |
| 2023-02-02 | 555.00 | 560.00 | 550.00 | 550.00 | 384.20 | 99,700 |
| 2023-02-01 | 555.00 | 560.00 | 550.00 | 555.00 | 387.69 | 264,000 |
| 2023-01-31 | 555.00 | 555.00 | 545.00 | 550.00 | 384.20 | 106,400 |
| 2023-01-30 | 555.00 | 555.00 | 550.00 | 555.00 | 387.69 | 65,800 |
| 2023-01-27 | 555.00 | 555.00 | 545.00 | 550.00 | 384.20 | 142,700 |
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.