PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 575.00 | 590.00 | 575.00 | 575.00 | 384.35 | 512,700 |
| 2022-11-01 | 575.00 | 580.00 | 565.00 | 575.00 | 384.35 | 7,091,700 |
| 2022-10-31 | 570.00 | 575.00 | 565.00 | 575.00 | 384.35 | 2,572,900 |
| 2022-10-28 | 575.00 | 585.00 | 565.00 | 570.00 | 381.00 | 958,800 |
| 2022-10-27 | 570.00 | 580.00 | 560.00 | 565.00 | 377.66 | 595,300 |
| 2022-10-26 | 560.00 | 590.00 | 560.00 | 565.00 | 377.66 | 1,008,700 |
| 2022-10-25 | 565.00 | 565.00 | 555.00 | 560.00 | 374.32 | 254,600 |
| 2022-10-24 | 565.00 | 565.00 | 560.00 | 565.00 | 377.66 | 37,500 |
| 2022-10-21 | 555.00 | 560.00 | 555.00 | 560.00 | 374.32 | 135,800 |
| 2022-10-20 | 555.00 | 560.00 | 555.00 | 555.00 | 370.98 | 133,400 |
| 2022-10-19 | 550.00 | 555.00 | 545.00 | 550.00 | 367.64 | 730,800 |
| 2022-10-18 | 565.00 | 565.00 | 550.00 | 550.00 | 367.64 | 654,800 |
| 2022-10-17 | 570.00 | 570.00 | 555.00 | 555.00 | 370.98 | 669,300 |
| 2022-10-14 | 570.00 | 570.00 | 560.00 | 570.00 | 381.00 | 140,300 |
| 2022-10-13 | 565.00 | 570.00 | 565.00 | 565.00 | 377.66 | 200,600 |
| 2022-10-12 | 565.00 | 570.00 | 560.00 | 565.00 | 377.66 | 16,264,400 |
| 2022-10-11 | 565.00 | 570.00 | 560.00 | 565.00 | 377.66 | 10,165,700 |
| 2022-10-10 | 565.00 | 570.00 | 550.00 | 565.00 | 377.66 | 10,550,200 |
| 2022-10-07 | 570.00 | 570.00 | 560.00 | 565.00 | 377.66 | 99,400 |
| 2022-10-06 | 565.00 | 570.00 | 555.00 | 565.00 | 377.66 | 197,900 |
| 2022-10-05 | 565.00 | 570.00 | 560.00 | 565.00 | 377.66 | 309,400 |
| 2022-10-04 | 555.00 | 575.00 | 555.00 | 570.00 | 381.00 | 573,300 |
| 2022-10-03 | 560.00 | 560.00 | 550.00 | 560.00 | 374.32 | 311,900 |
| 2022-09-30 | 560.00 | 560.00 | 550.00 | 555.00 | 370.98 | 560,100 |
| 2022-09-29 | 565.00 | 565.00 | 560.00 | 560.00 | 374.32 | 297,800 |
| 2022-09-28 | 565.00 | 565.00 | 560.00 | 565.00 | 377.66 | 353,600 |
| 2022-09-27 | 565.00 | 565.00 | 560.00 | 565.00 | 377.66 | 634,900 |
| 2022-09-26 | 565.00 | 570.00 | 560.00 | 565.00 | 377.66 | 667,500 |
| 2022-09-23 | 565.00 | 570.00 | 560.00 | 565.00 | 377.66 | 129,400 |
| 2022-09-22 | 560.00 | 565.00 | 560.00 | 560.00 | 374.32 | 345,300 |
| 2022-09-21 | 560.00 | 565.00 | 555.00 | 560.00 | 374.32 | 352,000 |
| 2022-09-20 | 560.00 | 565.00 | 555.00 | 560.00 | 374.32 | 898,000 |
| 2022-09-19 | 560.00 | 565.00 | 555.00 | 560.00 | 374.32 | 10,140,900 |
| 2022-09-16 | 560.00 | 565.00 | 555.00 | 560.00 | 374.32 | 393,700 |
| 2022-09-15 | 550.00 | 560.00 | 550.00 | 560.00 | 374.32 | 935,500 |
| 2022-09-14 | 555.00 | 560.00 | 545.00 | 545.00 | 364.29 | 686,600 |
| 2022-09-13 | 545.00 | 560.00 | 545.00 | 560.00 | 374.32 | 272,300 |
| 2022-09-12 | 550.00 | 560.00 | 545.00 | 550.00 | 367.64 | 1,118,400 |
| 2022-09-09 | 550.00 | 550.00 | 545.00 | 550.00 | 367.64 | 836,900 |
| 2022-09-08 | 555.00 | 560.00 | 545.00 | 550.00 | 367.64 | 360,600 |
| 2022-09-07 | 555.00 | 555.00 | 545.00 | 550.00 | 367.64 | 284,700 |
| 2022-09-06 | 560.00 | 560.00 | 545.00 | 550.00 | 367.64 | 728,200 |
| 2022-09-05 | 560.00 | 560.00 | 550.00 | 550.00 | 367.64 | 1,902,700 |
| 2022-09-02 | 555.00 | 560.00 | 550.00 | 555.00 | 370.98 | 708,700 |
| 2022-09-01 | 560.00 | 560.00 | 550.00 | 555.00 | 370.98 | 472,500 |
| 2022-08-31 | 560.00 | 560.00 | 550.00 | 555.00 | 370.98 | 834,700 |
| 2022-08-30 | 560.00 | 560.00 | 555.00 | 560.00 | 374.32 | 168,300 |
| 2022-08-29 | 555.00 | 560.00 | 550.00 | 555.00 | 370.98 | 1,546,300 |
| 2022-08-26 | 560.00 | 560.00 | 550.00 | 555.00 | 370.98 | 975,100 |
| 2022-08-25 | 550.00 | 560.00 | 550.00 | 555.00 | 370.98 | 3,520,000 |
| 2022-08-24 | 560.00 | 565.00 | 550.00 | 550.00 | 367.64 | 901,000 |
| 2022-08-23 | 555.00 | 565.00 | 555.00 | 555.00 | 370.98 | 390,400 |
| 2022-08-22 | 555.00 | 560.00 | 555.00 | 555.00 | 370.98 | 197,300 |
| 2022-08-19 | 560.00 | 570.00 | 555.00 | 555.00 | 370.98 | 220,800 |
| 2022-08-18 | 555.00 | 565.00 | 555.00 | 560.00 | 374.32 | 181,000 |
| 2022-08-16 | 555.00 | 560.00 | 555.00 | 555.00 | 370.98 | 789,500 |
| 2022-08-15 | 555.00 | 570.00 | 550.00 | 555.00 | 370.98 | 1,275,000 |
| 2022-08-12 | 560.00 | 565.00 | 550.00 | 555.00 | 370.98 | 780,600 |
| 2022-08-11 | 555.00 | 575.00 | 555.00 | 555.00 | 370.98 | 1,204,000 |
| 2022-08-10 | 560.00 | 570.00 | 555.00 | 555.00 | 370.98 | 697,100 |
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.