PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 650.00 | 655.00 | 650.00 | 650.00 | 401.21 | 1,292,700 |
| 2021-11-09 | 655.00 | 655.00 | 650.00 | 650.00 | 401.21 | 1,091,700 |
| 2021-11-08 | 660.00 | 660.00 | 650.00 | 655.00 | 404.30 | 472,600 |
| 2021-11-05 | 655.00 | 660.00 | 650.00 | 655.00 | 404.30 | 848,200 |
| 2021-11-04 | 645.00 | 655.00 | 640.00 | 655.00 | 404.30 | 1,065,100 |
| 2021-11-03 | 640.00 | 645.00 | 635.00 | 640.00 | 395.04 | 1,104,200 |
| 2021-11-02 | 625.00 | 645.00 | 625.00 | 640.00 | 395.04 | 3,276,300 |
| 2021-11-01 | 620.00 | 625.00 | 615.00 | 625.00 | 385.78 | 561,100 |
| 2021-10-29 | 600.00 | 625.00 | 590.00 | 620.00 | 382.69 | 721,000 |
| 2021-10-28 | 610.00 | 610.00 | 600.00 | 610.00 | 376.52 | 619,500 |
| 2021-10-27 | 620.00 | 625.00 | 600.00 | 610.00 | 376.52 | 1,214,000 |
| 2021-10-26 | 635.00 | 640.00 | 630.00 | 630.00 | 388.87 | 921,300 |
| 2021-10-25 | 635.00 | 640.00 | 635.00 | 635.00 | 391.95 | 601,600 |
| 2021-10-22 | 640.00 | 640.00 | 625.00 | 635.00 | 391.95 | 2,097,200 |
| 2021-10-21 | 620.00 | 640.00 | 620.00 | 640.00 | 395.04 | 891,300 |
← NewerPage 21 of 21 · 1,215 trading days
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.