PT Surya Pertiwi Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	620.00	620.00	590.00	605.00	567.85	6,504,000
2026-05-01	620.00	620.00	620.00	620.00	581.93	0
2026-04-30	645.00	645.00	620.00	620.00	581.93	3,194,100
2026-04-29	645.00	645.00	640.00	640.00	600.70	650,100
2026-04-28	640.00	645.00	640.00	645.00	605.39	575,600
2026-04-27	645.00	645.00	640.00	640.00	600.70	807,300
2026-04-24	650.00	650.00	640.00	645.00	605.39	1,585,400
2026-04-23	650.00	655.00	645.00	645.00	605.39	1,466,100
2026-04-22	650.00	655.00	650.00	655.00	614.78	572,600
2026-04-21	650.00	655.00	645.00	650.00	610.09	862,500
2026-04-20	655.00	655.00	650.00	650.00	610.09	1,741,500
2026-04-17	650.00	655.00	650.00	655.00	614.78	224,600
2026-04-16	655.00	655.00	650.00	655.00	614.78	1,292,800
2026-04-15	655.00	660.00	650.00	655.00	614.78	1,215,900
2026-04-14	660.00	665.00	655.00	660.00	619.47	1,233,900
2026-04-13	660.00	660.00	655.00	660.00	619.47	331,800
2026-04-10	660.00	665.00	655.00	660.00	619.47	503,100
2026-04-09	660.00	665.00	650.00	660.00	619.47	1,021,500
2026-04-08	655.00	660.00	650.00	660.00	619.47	590,700
2026-04-07	660.00	660.00	650.00	655.00	614.78	699,800
2026-04-06	655.00	660.00	655.00	660.00	619.47	254,700
2026-04-02	665.00	665.00	650.00	655.00	614.78	1,030,700
2026-04-01	650.00	665.00	645.00	655.00	614.78	2,352,000
2026-03-31	645.00	650.00	640.00	640.00	600.70	1,818,200
2026-03-30	650.00	650.00	640.00	645.00	605.39	5,630,000
2026-03-27	645.00	650.00	640.00	645.00	605.39	6,550,200
2026-03-26	640.00	655.00	640.00	645.00	605.39	1,923,300
2026-03-25	635.00	640.00	630.00	640.00	600.70	2,134,500
2026-03-17	635.00	640.00	630.00	635.00	596.01	1,842,800
2026-03-16	635.00	645.00	630.00	635.00	596.01	4,323,600
2026-03-13	645.00	645.00	635.00	635.00	596.01	1,529,600
2026-03-12	645.00	650.00	635.00	645.00	605.39	1,831,100
2026-03-11	645.00	650.00	640.00	645.00	605.39	506,300
2026-03-10	640.00	645.00	635.00	645.00	605.39	1,021,200
2026-03-09	650.00	650.00	620.00	630.00	591.32	3,614,200
2026-03-06	650.00	650.00	635.00	650.00	610.09	5,632,800
2026-03-05	650.00	650.00	640.00	650.00	610.09	1,339,200
2026-03-04	645.00	650.00	640.00	645.00	605.39	3,064,600
2026-03-03	650.00	655.00	645.00	645.00	605.39	1,840,200
2026-03-02	645.00	655.00	640.00	650.00	610.09	4,812,500
2026-02-27	650.00	655.00	645.00	655.00	614.78	934,300
2026-02-26	650.00	655.00	650.00	650.00	610.09	253,000
2026-02-25	650.00	655.00	650.00	655.00	614.78	404,000
2026-02-24	650.00	655.00	645.00	650.00	610.09	1,509,900
2026-02-23	650.00	655.00	645.00	650.00	610.09	1,437,400
2026-02-20	650.00	655.00	640.00	650.00	610.09	3,242,000
2026-02-19	650.00	655.00	645.00	650.00	610.09	334,900
2026-02-18	645.00	655.00	645.00	650.00	610.09	506,100
2026-02-13	645.00	650.00	640.00	645.00	605.39	757,900
2026-02-12	650.00	650.00	640.00	645.00	605.39	555,200
2026-02-11	640.00	650.00	640.00	650.00	610.09	568,600
2026-02-10	645.00	650.00	640.00	640.00	600.70	756,800
2026-02-09	640.00	650.00	635.00	640.00	600.70	2,561,800
2026-02-06	645.00	645.00	635.00	640.00	600.70	863,400
2026-02-05	640.00	645.00	640.00	645.00	605.39	943,200
2026-02-04	640.00	645.00	635.00	640.00	600.70	603,800
2026-02-03	635.00	640.00	635.00	640.00	600.70	755,700
2026-02-02	640.00	645.00	625.00	635.00	596.01	4,704,800
2026-01-30	635.00	645.00	635.00	640.00	600.70	614,500
2026-01-29	640.00	645.00	610.00	635.00	596.01	3,790,900

← NewerPage 3 of 21 · 1,216 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.