PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 565.00 | 575.00 | 555.00 | 560.00 | 374.32 | 1,035,600 |
| 2022-08-08 | 575.00 | 575.00 | 565.00 | 565.00 | 377.66 | 588,500 |
| 2022-08-05 | 575.00 | 580.00 | 570.00 | 575.00 | 384.35 | 331,700 |
| 2022-08-04 | 580.00 | 580.00 | 575.00 | 575.00 | 384.35 | 42,100 |
| 2022-08-03 | 580.00 | 580.00 | 570.00 | 580.00 | 387.69 | 54,900 |
| 2022-08-02 | 580.00 | 585.00 | 575.00 | 580.00 | 387.69 | 140,900 |
| 2022-08-01 | 580.00 | 600.00 | 580.00 | 580.00 | 387.69 | 254,600 |
| 2022-07-29 | 585.00 | 585.00 | 575.00 | 580.00 | 387.69 | 150,100 |
| 2022-07-28 | 590.00 | 590.00 | 580.00 | 585.00 | 391.03 | 199,300 |
| 2022-07-27 | 590.00 | 590.00 | 580.00 | 590.00 | 394.37 | 123,600 |
| 2022-07-26 | 595.00 | 600.00 | 585.00 | 595.00 | 397.72 | 1,014,500 |
| 2022-07-25 | 595.00 | 605.00 | 595.00 | 595.00 | 397.72 | 599,100 |
| 2022-07-22 | 595.00 | 595.00 | 575.00 | 595.00 | 397.72 | 233,900 |
| 2022-07-21 | 590.00 | 600.00 | 585.00 | 595.00 | 397.72 | 172,400 |
| 2022-07-20 | 590.00 | 610.00 | 585.00 | 595.00 | 397.72 | 438,800 |
| 2022-07-19 | 580.00 | 600.00 | 575.00 | 590.00 | 394.37 | 279,900 |
| 2022-07-18 | 585.00 | 585.00 | 575.00 | 580.00 | 387.69 | 188,000 |
| 2022-07-15 | 580.00 | 585.00 | 575.00 | 580.00 | 387.69 | 126,800 |
| 2022-07-14 | 570.00 | 580.00 | 570.00 | 580.00 | 387.69 | 183,400 |
| 2022-07-13 | 580.00 | 590.00 | 575.00 | 580.00 | 387.69 | 502,600 |
| 2022-07-12 | 565.00 | 575.00 | 555.00 | 575.00 | 384.35 | 213,000 |
| 2022-07-11 | 565.00 | 575.00 | 560.00 | 560.00 | 374.32 | 707,400 |
| 2022-07-08 | 570.00 | 570.00 | 545.00 | 555.00 | 370.98 | 544,700 |
| 2022-07-07 | 560.00 | 565.00 | 550.00 | 555.00 | 370.98 | 247,000 |
| 2022-07-06 | 550.00 | 565.00 | 545.00 | 560.00 | 374.32 | 64,000 |
| 2022-07-05 | 540.00 | 570.00 | 540.00 | 550.00 | 367.64 | 152,900 |
| 2022-07-04 | 570.00 | 570.00 | 540.00 | 540.00 | 360.95 | 868,800 |
| 2022-07-01 | 580.00 | 580.00 | 550.00 | 555.00 | 370.98 | 425,000 |
| 2022-06-30 | 575.00 | 580.00 | 570.00 | 570.00 | 381.00 | 216,000 |
| 2022-06-29 | 580.00 | 580.00 | 575.00 | 575.00 | 384.35 | 189,600 |
| 2022-06-28 | 570.00 | 580.00 | 570.00 | 575.00 | 384.35 | 190,800 |
| 2022-06-27 | 580.00 | 580.00 | 565.00 | 570.00 | 381.00 | 383,000 |
| 2022-06-24 | 585.00 | 585.00 | 575.00 | 580.00 | 387.69 | 253,600 |
| 2022-06-23 | 585.00 | 590.00 | 565.00 | 580.00 | 387.69 | 683,900 |
| 2022-06-22 | 610.00 | 620.00 | 595.00 | 605.00 | 387.69 | 988,800 |
| 2022-06-21 | 610.00 | 610.00 | 595.00 | 610.00 | 390.89 | 422,500 |
| 2022-06-20 | 605.00 | 610.00 | 600.00 | 610.00 | 390.89 | 275,200 |
| 2022-06-17 | 595.00 | 605.00 | 595.00 | 605.00 | 387.69 | 535,900 |
| 2022-06-16 | 600.00 | 615.00 | 595.00 | 595.00 | 381.28 | 485,000 |
| 2022-06-15 | 625.00 | 625.00 | 590.00 | 600.00 | 384.49 | 1,365,000 |
| 2022-06-14 | 590.00 | 620.00 | 585.00 | 615.00 | 394.10 | 1,586,600 |
| 2022-06-13 | 590.00 | 595.00 | 585.00 | 590.00 | 378.08 | 2,011,100 |
| 2022-06-10 | 590.00 | 600.00 | 580.00 | 590.00 | 378.08 | 625,900 |
| 2022-06-09 | 590.00 | 595.00 | 580.00 | 580.00 | 371.67 | 881,500 |
| 2022-06-08 | 585.00 | 600.00 | 585.00 | 590.00 | 378.08 | 482,800 |
| 2022-06-07 | 575.00 | 590.00 | 575.00 | 585.00 | 374.87 | 545,000 |
| 2022-06-06 | 580.00 | 585.00 | 575.00 | 575.00 | 368.46 | 801,200 |
| 2022-06-03 | 580.00 | 590.00 | 575.00 | 580.00 | 371.67 | 897,200 |
| 2022-06-02 | 590.00 | 595.00 | 575.00 | 580.00 | 371.67 | 611,800 |
| 2022-05-31 | 595.00 | 595.00 | 585.00 | 590.00 | 378.08 | 289,100 |
| 2022-05-30 | 590.00 | 600.00 | 580.00 | 595.00 | 381.28 | 762,600 |
| 2022-05-27 | 570.00 | 585.00 | 565.00 | 585.00 | 374.87 | 227,900 |
| 2022-05-25 | 580.00 | 585.00 | 560.00 | 570.00 | 365.26 | 780,800 |
| 2022-05-24 | 585.00 | 590.00 | 570.00 | 580.00 | 371.67 | 281,000 |
| 2022-05-23 | 600.00 | 600.00 | 575.00 | 580.00 | 371.67 | 976,300 |
| 2022-05-20 | 590.00 | 600.00 | 585.00 | 600.00 | 384.49 | 3,210,800 |
| 2022-05-19 | 585.00 | 595.00 | 585.00 | 590.00 | 378.08 | 97,400 |
| 2022-05-18 | 585.00 | 600.00 | 580.00 | 595.00 | 381.28 | 59,500 |
| 2022-05-17 | 590.00 | 590.00 | 580.00 | 580.00 | 371.67 | 146,800 |
| 2022-05-13 | 580.00 | 595.00 | 575.00 | 590.00 | 378.08 | 343,300 |
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.