PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 605.00 | 605.00 | 575.00 | 585.00 | 374.87 | 150,800 |
| 2022-05-11 | 580.00 | 600.00 | 575.00 | 595.00 | 381.28 | 335,300 |
| 2022-05-10 | 590.00 | 590.00 | 575.00 | 580.00 | 371.67 | 209,300 |
| 2022-05-09 | 600.00 | 610.00 | 580.00 | 595.00 | 381.28 | 456,300 |
| 2022-04-28 | 600.00 | 610.00 | 590.00 | 610.00 | 390.89 | 3,729,500 |
| 2022-04-27 | 580.00 | 600.00 | 580.00 | 580.00 | 371.67 | 444,800 |
| 2022-04-26 | 580.00 | 580.00 | 570.00 | 580.00 | 371.67 | 573,800 |
| 2022-04-25 | 595.00 | 595.00 | 550.00 | 580.00 | 371.67 | 573,500 |
| 2022-04-22 | 600.00 | 605.00 | 575.00 | 580.00 | 371.67 | 889,800 |
| 2022-04-21 | 575.00 | 600.00 | 575.00 | 595.00 | 381.28 | 12,077,600 |
| 2022-04-20 | 575.00 | 580.00 | 570.00 | 575.00 | 368.46 | 399,700 |
| 2022-04-19 | 580.00 | 580.00 | 570.00 | 575.00 | 368.46 | 903,400 |
| 2022-04-18 | 575.00 | 585.00 | 570.00 | 580.00 | 371.67 | 532,900 |
| 2022-04-14 | 575.00 | 585.00 | 575.00 | 575.00 | 368.46 | 249,900 |
| 2022-04-13 | 580.00 | 590.00 | 575.00 | 575.00 | 368.46 | 133,600 |
| 2022-04-12 | 580.00 | 595.00 | 565.00 | 580.00 | 371.67 | 624,600 |
| 2022-04-11 | 580.00 | 595.00 | 575.00 | 580.00 | 371.67 | 926,100 |
| 2022-04-08 | 595.00 | 600.00 | 575.00 | 580.00 | 371.67 | 530,800 |
| 2022-04-07 | 595.00 | 605.00 | 580.00 | 595.00 | 381.28 | 724,000 |
| 2022-04-06 | 590.00 | 600.00 | 580.00 | 585.00 | 374.87 | 886,400 |
| 2022-04-05 | 600.00 | 600.00 | 575.00 | 585.00 | 374.87 | 625,400 |
| 2022-04-04 | 595.00 | 600.00 | 575.00 | 590.00 | 378.08 | 577,500 |
| 2022-04-01 | 565.00 | 610.00 | 565.00 | 590.00 | 378.08 | 2,297,000 |
| 2022-03-31 | 555.00 | 560.00 | 550.00 | 555.00 | 355.65 | 585,700 |
| 2022-03-30 | 555.00 | 555.00 | 550.00 | 555.00 | 355.65 | 647,700 |
| 2022-03-29 | 550.00 | 555.00 | 545.00 | 550.00 | 352.44 | 813,800 |
| 2022-03-28 | 540.00 | 555.00 | 540.00 | 545.00 | 349.24 | 1,201,400 |
| 2022-03-25 | 545.00 | 560.00 | 540.00 | 540.00 | 346.04 | 1,816,700 |
| 2022-03-24 | 535.00 | 545.00 | 535.00 | 545.00 | 349.24 | 233,900 |
| 2022-03-23 | 545.00 | 545.00 | 535.00 | 535.00 | 342.83 | 1,073,600 |
| 2022-03-22 | 530.00 | 545.00 | 530.00 | 540.00 | 346.04 | 491,800 |
| 2022-03-21 | 530.00 | 530.00 | 525.00 | 530.00 | 339.63 | 163,400 |
| 2022-03-18 | 520.00 | 535.00 | 520.00 | 525.00 | 336.42 | 1,828,500 |
| 2022-03-17 | 525.00 | 530.00 | 510.00 | 520.00 | 333.22 | 3,054,800 |
| 2022-03-16 | 535.00 | 535.00 | 520.00 | 525.00 | 336.42 | 1,279,500 |
| 2022-03-15 | 535.00 | 540.00 | 530.00 | 535.00 | 342.83 | 546,800 |
| 2022-03-14 | 540.00 | 550.00 | 535.00 | 535.00 | 342.83 | 618,700 |
| 2022-03-11 | 550.00 | 550.00 | 530.00 | 540.00 | 346.04 | 610,500 |
| 2022-03-10 | 550.00 | 550.00 | 540.00 | 545.00 | 349.24 | 448,200 |
| 2022-03-09 | 535.00 | 550.00 | 535.00 | 545.00 | 349.24 | 273,300 |
| 2022-03-08 | 540.00 | 540.00 | 530.00 | 535.00 | 342.83 | 275,400 |
| 2022-03-07 | 545.00 | 550.00 | 535.00 | 540.00 | 346.04 | 436,900 |
| 2022-03-04 | 565.00 | 565.00 | 540.00 | 545.00 | 349.24 | 880,400 |
| 2022-03-02 | 570.00 | 570.00 | 535.00 | 545.00 | 349.24 | 1,453,400 |
| 2022-03-01 | 565.00 | 575.00 | 550.00 | 570.00 | 365.26 | 385,500 |
| 2022-02-25 | 565.00 | 585.00 | 550.00 | 565.00 | 362.06 | 548,100 |
| 2022-02-24 | 565.00 | 575.00 | 540.00 | 560.00 | 358.85 | 579,900 |
| 2022-02-23 | 575.00 | 575.00 | 560.00 | 565.00 | 362.06 | 303,000 |
| 2022-02-22 | 570.00 | 585.00 | 565.00 | 565.00 | 362.06 | 312,700 |
| 2022-02-21 | 600.00 | 600.00 | 570.00 | 570.00 | 365.26 | 812,700 |
| 2022-02-18 | 600.00 | 610.00 | 600.00 | 600.00 | 384.49 | 214,100 |
| 2022-02-17 | 615.00 | 620.00 | 580.00 | 600.00 | 384.49 | 439,000 |
| 2022-02-16 | 615.00 | 620.00 | 610.00 | 620.00 | 397.30 | 23,700 |
| 2022-02-15 | 615.00 | 615.00 | 610.00 | 615.00 | 394.10 | 36,000 |
| 2022-02-14 | 615.00 | 620.00 | 610.00 | 615.00 | 394.10 | 32,100 |
| 2022-02-11 | 615.00 | 620.00 | 600.00 | 615.00 | 394.10 | 118,600 |
| 2022-02-10 | 620.00 | 620.00 | 615.00 | 615.00 | 394.10 | 270,900 |
| 2022-02-09 | 625.00 | 625.00 | 615.00 | 615.00 | 394.10 | 29,600 |
| 2022-02-08 | 630.00 | 630.00 | 615.00 | 625.00 | 400.51 | 61,200 |
| 2022-02-07 | 615.00 | 640.00 | 615.00 | 630.00 | 403.71 | 58,300 |
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.