PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | 414,900 |
| 2026-07-24 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 745,600 |
| 2026-07-23 | 600.00 | 615.00 | 590.00 | 605.00 | 605.00 | 1,508,100 |
| 2026-07-22 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1,073,800 |
| 2026-07-21 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 314,400 |
| 2026-07-20 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 883,500 |
| 2026-07-17 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 906,800 |
| 2026-07-16 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 894,000 |
| 2026-07-15 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 783,800 |
| 2026-07-14 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 584,300 |
| 2026-07-13 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 583,100 |
| 2026-07-10 | 570.00 | 580.00 | 570.00 | 575.00 | 575.00 | 319,000 |
| 2026-07-09 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 2,593,700 |
| 2026-07-08 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 338,700 |
| 2026-07-07 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 478,200 |
| 2026-07-06 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 487,400 |
| 2026-07-03 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 180,700 |
| 2026-07-02 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 439,500 |
| 2026-07-01 | 555.00 | 570.00 | 550.00 | 570.00 | 570.00 | 910,300 |
| 2026-06-30 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 786,000 |
| 2026-06-29 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 688,500 |
| 2026-06-26 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 562,400 |
| 2026-06-25 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 318,200 |
| 2026-06-24 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 959,600 |
| 2026-06-23 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 391,900 |
| 2026-06-22 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 883,800 |
| 2026-06-19 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 1,352,500 |
| 2026-06-18 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | 734,000 |
| 2026-06-17 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 2,312,000 |
| 2026-06-16 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-06-15 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 2,040,400 |
| 2026-06-12 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1,037,900 |
| 2026-06-11 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | 2,440,600 |
| 2026-06-10 | 565.00 | 575.00 | 560.00 | 570.00 | 535.00 | 4,747,200 |
| 2026-06-09 | 550.00 | 565.00 | 540.00 | 565.00 | 530.31 | 1,340,100 |
| 2026-06-08 | 565.00 | 565.00 | 545.00 | 545.00 | 511.54 | 2,241,100 |
| 2026-06-05 | 575.00 | 575.00 | 555.00 | 560.00 | 525.61 | 1,795,100 |
| 2026-06-04 | 560.00 | 580.00 | 550.00 | 570.00 | 535.00 | 2,064,800 |
| 2026-06-03 | 580.00 | 585.00 | 560.00 | 565.00 | 530.31 | 1,740,300 |
| 2026-06-02 | 570.00 | 585.00 | 570.00 | 575.00 | 539.69 | 2,464,200 |
| 2026-06-01 | 570.00 | 570.00 | 570.00 | 570.00 | 535.00 | 0 |
| 2026-05-29 | 555.00 | 580.00 | 550.00 | 570.00 | 535.00 | 2,008,000 |
| 2026-05-28 | 555.00 | 555.00 | 555.00 | 555.00 | 520.92 | 0 |
| 2026-05-27 | 555.00 | 555.00 | 555.00 | 555.00 | 520.92 | 0 |
| 2026-05-26 | 555.00 | 555.00 | 550.00 | 555.00 | 520.92 | 1,071,400 |
| 2026-05-25 | 555.00 | 555.00 | 550.00 | 555.00 | 520.92 | 4,181,100 |
| 2026-05-22 | 550.00 | 555.00 | 530.00 | 555.00 | 520.92 | 1,610,900 |
| 2026-05-21 | 555.00 | 560.00 | 550.00 | 550.00 | 516.23 | 588,600 |
| 2026-05-20 | 560.00 | 560.00 | 555.00 | 555.00 | 520.92 | 2,187,600 |
| 2026-05-19 | 565.00 | 565.00 | 545.00 | 560.00 | 525.61 | 1,708,900 |
| 2026-05-18 | 590.00 | 590.00 | 555.00 | 565.00 | 530.31 | 6,025,800 |
| 2026-05-15 | 590.00 | 590.00 | 590.00 | 590.00 | 553.77 | 0 |
| 2026-05-14 | 590.00 | 590.00 | 590.00 | 590.00 | 553.77 | 0 |
| 2026-05-13 | 590.00 | 595.00 | 585.00 | 590.00 | 553.77 | 1,023,800 |
| 2026-05-12 | 595.00 | 600.00 | 590.00 | 595.00 | 558.46 | 1,828,600 |
| 2026-05-11 | 600.00 | 600.00 | 590.00 | 595.00 | 558.46 | 511,000 |
| 2026-05-08 | 600.00 | 605.00 | 590.00 | 595.00 | 558.46 | 2,252,200 |
| 2026-05-07 | 605.00 | 605.00 | 595.00 | 595.00 | 558.46 | 2,309,900 |
| 2026-05-06 | 610.00 | 610.00 | 595.00 | 600.00 | 563.16 | 2,172,600 |
| 2026-05-05 | 605.00 | 620.00 | 600.00 | 610.00 | 572.54 | 2,288,700 |
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.