PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 555.00 | 555.00 | 550.00 | 550.00 | 384.20 | 292,400 |
| 2023-01-25 | 555.00 | 560.00 | 550.00 | 555.00 | 387.69 | 103,000 |
| 2023-01-24 | 555.00 | 555.00 | 550.00 | 555.00 | 387.69 | 35,000 |
| 2023-01-20 | 555.00 | 555.00 | 545.00 | 550.00 | 384.20 | 70,500 |
| 2023-01-19 | 555.00 | 555.00 | 550.00 | 555.00 | 387.69 | 24,300 |
| 2023-01-18 | 555.00 | 555.00 | 550.00 | 550.00 | 384.20 | 35,000 |
| 2023-01-17 | 550.00 | 555.00 | 550.00 | 555.00 | 387.69 | 137,300 |
| 2023-01-16 | 555.00 | 555.00 | 545.00 | 550.00 | 384.20 | 196,300 |
| 2023-01-13 | 550.00 | 555.00 | 545.00 | 555.00 | 387.69 | 23,200 |
| 2023-01-12 | 550.00 | 555.00 | 550.00 | 550.00 | 384.20 | 423,000 |
| 2023-01-11 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 124,800 |
| 2023-01-10 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 30,100 |
| 2023-01-09 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 157,900 |
| 2023-01-06 | 545.00 | 550.00 | 545.00 | 545.00 | 380.70 | 97,800 |
| 2023-01-05 | 550.00 | 555.00 | 545.00 | 545.00 | 380.70 | 313,400 |
| 2023-01-04 | 560.00 | 560.00 | 550.00 | 550.00 | 384.20 | 453,800 |
| 2023-01-03 | 555.00 | 560.00 | 550.00 | 560.00 | 391.18 | 194,700 |
| 2023-01-02 | 550.00 | 555.00 | 545.00 | 555.00 | 387.69 | 345,200 |
| 2022-12-30 | 550.00 | 555.00 | 545.00 | 545.00 | 380.70 | 195,100 |
| 2022-12-29 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 123,900 |
| 2022-12-28 | 550.00 | 555.00 | 540.00 | 550.00 | 384.20 | 142,900 |
| 2022-12-27 | 540.00 | 550.00 | 540.00 | 550.00 | 384.20 | 146,400 |
| 2022-12-26 | 545.00 | 545.00 | 535.00 | 540.00 | 377.21 | 482,700 |
| 2022-12-23 | 545.00 | 550.00 | 530.00 | 545.00 | 380.70 | 968,900 |
| 2022-12-22 | 555.00 | 555.00 | 530.00 | 545.00 | 380.70 | 1,230,300 |
| 2022-12-21 | 550.00 | 555.00 | 550.00 | 555.00 | 387.69 | 126,800 |
| 2022-12-20 | 555.00 | 555.00 | 545.00 | 555.00 | 387.69 | 137,100 |
| 2022-12-19 | 550.00 | 560.00 | 550.00 | 550.00 | 384.20 | 128,700 |
| 2022-12-16 | 555.00 | 555.00 | 550.00 | 550.00 | 384.20 | 247,200 |
| 2022-12-15 | 550.00 | 555.00 | 550.00 | 555.00 | 387.69 | 504,000 |
| 2022-12-14 | 550.00 | 555.00 | 550.00 | 550.00 | 384.20 | 268,800 |
| 2022-12-13 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 93,500 |
| 2022-12-12 | 550.00 | 555.00 | 545.00 | 550.00 | 384.20 | 216,200 |
| 2022-12-09 | 550.00 | 555.00 | 545.00 | 545.00 | 380.70 | 224,400 |
| 2022-12-08 | 555.00 | 555.00 | 545.00 | 550.00 | 384.20 | 335,800 |
| 2022-12-07 | 545.00 | 550.00 | 545.00 | 550.00 | 384.20 | 237,600 |
| 2022-12-06 | 555.00 | 555.00 | 545.00 | 545.00 | 380.70 | 963,800 |
| 2022-12-05 | 555.00 | 555.00 | 550.00 | 550.00 | 384.20 | 337,300 |
| 2022-12-02 | 555.00 | 555.00 | 550.00 | 555.00 | 387.69 | 320,600 |
| 2022-12-01 | 560.00 | 560.00 | 550.00 | 555.00 | 387.69 | 1,279,900 |
| 2022-11-30 | 560.00 | 560.00 | 555.00 | 560.00 | 391.18 | 80,100 |
| 2022-11-29 | 555.00 | 560.00 | 555.00 | 555.00 | 387.69 | 576,400 |
| 2022-11-28 | 555.00 | 560.00 | 555.00 | 555.00 | 387.69 | 399,500 |
| 2022-11-25 | 560.00 | 565.00 | 555.00 | 555.00 | 387.69 | 214,500 |
| 2022-11-24 | 570.00 | 580.00 | 545.00 | 560.00 | 391.18 | 1,260,300 |
| 2022-11-23 | 570.00 | 585.00 | 565.00 | 580.00 | 387.69 | 2,972,700 |
| 2022-11-22 | 590.00 | 590.00 | 580.00 | 585.00 | 391.03 | 1,341,900 |
| 2022-11-21 | 590.00 | 590.00 | 585.00 | 590.00 | 394.37 | 1,111,400 |
| 2022-11-18 | 585.00 | 590.00 | 580.00 | 590.00 | 394.37 | 4,705,000 |
| 2022-11-17 | 585.00 | 595.00 | 565.00 | 585.00 | 391.03 | 773,200 |
| 2022-11-16 | 580.00 | 585.00 | 575.00 | 585.00 | 391.03 | 1,072,700 |
| 2022-11-15 | 575.00 | 580.00 | 570.00 | 580.00 | 387.69 | 795,900 |
| 2022-11-14 | 575.00 | 575.00 | 570.00 | 575.00 | 384.35 | 13,198,100 |
| 2022-11-11 | 570.00 | 575.00 | 565.00 | 575.00 | 384.35 | 113,900 |
| 2022-11-10 | 575.00 | 575.00 | 565.00 | 565.00 | 377.66 | 135,800 |
| 2022-11-09 | 575.00 | 575.00 | 565.00 | 575.00 | 384.35 | 264,200 |
| 2022-11-08 | 570.00 | 585.00 | 565.00 | 575.00 | 384.35 | 156,600 |
| 2022-11-07 | 580.00 | 585.00 | 570.00 | 570.00 | 381.00 | 186,000 |
| 2022-11-04 | 575.00 | 580.00 | 575.00 | 580.00 | 387.69 | 221,700 |
| 2022-11-03 | 575.00 | 580.00 | 570.00 | 575.00 | 384.35 | 475,400 |
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.