PT Surya Pertiwi Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	625.00	640.00	615.00	615.00	394.10	182,900
2022-02-03	625.00	630.00	615.00	620.00	397.30	378,100
2022-02-02	630.00	640.00	625.00	625.00	400.51	172,100
2022-01-31	620.00	630.00	620.00	630.00	403.71	32,800
2022-01-28	615.00	625.00	615.00	615.00	394.10	167,400
2022-01-27	635.00	635.00	620.00	625.00	400.51	33,500
2022-01-26	645.00	645.00	610.00	630.00	403.71	92,800
2022-01-25	645.00	650.00	640.00	645.00	413.32	74,900
2022-01-24	660.00	660.00	640.00	645.00	413.32	63,100
2022-01-21	640.00	645.00	635.00	645.00	413.32	58,300
2022-01-20	630.00	640.00	625.00	640.00	410.12	39,800
2022-01-19	615.00	625.00	615.00	625.00	400.51	113,600
2022-01-18	610.00	620.00	610.00	620.00	397.30	78,800
2022-01-17	615.00	620.00	610.00	610.00	390.89	162,900
2022-01-14	620.00	620.00	615.00	615.00	394.10	62,900
2022-01-13	610.00	620.00	610.00	620.00	397.30	151,200
2022-01-12	620.00	625.00	610.00	615.00	394.10	413,400
2022-01-11	630.00	635.00	610.00	615.00	394.10	936,300
2022-01-10	635.00	635.00	615.00	630.00	403.71	114,900
2022-01-07	650.00	650.00	635.00	635.00	406.91	298,500
2022-01-06	655.00	655.00	640.00	645.00	413.32	3,479,200
2022-01-05	660.00	660.00	645.00	650.00	416.53	10,064,900
2022-01-04	640.00	660.00	640.00	660.00	422.93	22,200
2022-01-03	640.00	655.00	640.00	640.00	410.12	150,900
2021-12-30	645.00	645.00	640.00	640.00	410.12	120,000
2021-12-29	640.00	645.00	640.00	645.00	413.32	4,900
2021-12-28	645.00	645.00	640.00	640.00	410.12	149,900
2021-12-27	655.00	655.00	640.00	640.00	410.12	161,900
2021-12-24	645.00	645.00	635.00	640.00	410.12	111,500
2021-12-23	640.00	655.00	640.00	640.00	410.12	21,100
2021-12-22	645.00	645.00	600.00	630.00	403.71	511,600
2021-12-21	640.00	645.00	640.00	640.00	410.12	89,400
2021-12-20	660.00	660.00	635.00	640.00	410.12	66,700
2021-12-17	660.00	675.00	625.00	660.00	422.93	78,700
2021-12-16	665.00	665.00	655.00	660.00	422.93	208,500
2021-12-15	665.00	665.00	655.00	665.00	426.14	206,700
2021-12-14	660.00	665.00	660.00	665.00	426.14	215,900
2021-12-13	655.00	665.00	655.00	660.00	422.93	868,000
2021-12-10	655.00	660.00	650.00	655.00	419.73	174,600
2021-12-09	655.00	660.00	650.00	655.00	419.73	324,400
2021-12-08	660.00	660.00	650.00	655.00	419.73	42,600
2021-12-07	650.00	655.00	645.00	650.00	416.53	152,900
2021-12-06	655.00	655.00	645.00	655.00	419.73	53,600
2021-12-03	660.00	660.00	650.00	655.00	419.73	232,800
2021-12-02	655.00	665.00	625.00	660.00	422.93	184,700
2021-12-01	665.00	665.00	650.00	655.00	419.73	541,600
2021-11-30	675.00	675.00	650.00	665.00	426.14	93,600
2021-11-29	670.00	670.00	640.00	665.00	426.14	667,000
2021-11-26	680.00	680.00	650.00	655.00	419.73	273,100
2021-11-25	680.00	685.00	670.00	680.00	435.75	329,800
2021-11-24	660.00	675.00	650.00	670.00	429.34	612,900
2021-11-23	665.00	665.00	650.00	655.00	419.73	318,000
2021-11-22	680.00	680.00	660.00	680.00	419.73	1,112,000
2021-11-19	690.00	690.00	665.00	680.00	419.73	783,100
2021-11-18	685.00	695.00	680.00	690.00	425.90	1,015,600
2021-11-17	685.00	690.00	680.00	685.00	422.82	823,400
2021-11-16	690.00	695.00	680.00	685.00	422.82	1,107,800
2021-11-15	680.00	695.00	675.00	685.00	422.82	1,099,500
2021-11-12	660.00	680.00	650.00	675.00	416.64	745,900
2021-11-11	655.00	680.00	650.00	675.00	416.64	1,238,300

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.