PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 640.00 | 645.00 | 620.00 | 640.00 | 600.70 | 4,575,000 |
| 2026-01-27 | 645.00 | 645.00 | 635.00 | 640.00 | 600.70 | 2,027,600 |
| 2026-01-26 | 645.00 | 650.00 | 640.00 | 645.00 | 605.39 | 1,557,400 |
| 2026-01-23 | 650.00 | 650.00 | 640.00 | 645.00 | 605.39 | 1,483,900 |
| 2026-01-22 | 645.00 | 650.00 | 640.00 | 650.00 | 610.09 | 1,658,300 |
| 2026-01-21 | 650.00 | 650.00 | 640.00 | 645.00 | 605.39 | 679,300 |
| 2026-01-20 | 650.00 | 650.00 | 645.00 | 650.00 | 610.09 | 551,400 |
| 2026-01-19 | 645.00 | 650.00 | 640.00 | 650.00 | 610.09 | 1,480,800 |
| 2026-01-16 | 645.00 | 645.00 | 645.00 | 645.00 | 605.39 | 0 |
| 2026-01-15 | 640.00 | 645.00 | 635.00 | 645.00 | 605.39 | 541,700 |
| 2026-01-14 | 640.00 | 645.00 | 635.00 | 640.00 | 600.70 | 1,067,300 |
| 2026-01-13 | 640.00 | 645.00 | 635.00 | 640.00 | 600.70 | 739,300 |
| 2026-01-12 | 645.00 | 645.00 | 635.00 | 635.00 | 596.01 | 1,807,800 |
| 2026-01-09 | 650.00 | 650.00 | 640.00 | 645.00 | 605.39 | 320,600 |
| 2026-01-08 | 650.00 | 650.00 | 640.00 | 645.00 | 605.39 | 561,600 |
| 2026-01-07 | 650.00 | 650.00 | 640.00 | 650.00 | 610.09 | 1,055,100 |
| 2026-01-06 | 650.00 | 650.00 | 645.00 | 645.00 | 605.39 | 618,700 |
| 2026-01-05 | 645.00 | 650.00 | 640.00 | 645.00 | 605.39 | 591,600 |
| 2026-01-02 | 650.00 | 650.00 | 640.00 | 645.00 | 605.39 | 966,100 |
| 2026-01-01 | 650.00 | 650.00 | 650.00 | 650.00 | 610.09 | 0 |
| 2025-12-31 | 650.00 | 650.00 | 650.00 | 650.00 | 610.09 | 0 |
| 2025-12-30 | 650.00 | 655.00 | 645.00 | 650.00 | 610.09 | 889,000 |
| 2025-12-29 | 650.00 | 650.00 | 645.00 | 645.00 | 605.39 | 439,400 |
| 2025-12-26 | 650.00 | 650.00 | 650.00 | 650.00 | 610.09 | 0 |
| 2025-12-25 | 650.00 | 650.00 | 650.00 | 650.00 | 610.09 | 0 |
| 2025-12-24 | 645.00 | 655.00 | 640.00 | 650.00 | 610.09 | 358,500 |
| 2025-12-23 | 645.00 | 645.00 | 640.00 | 645.00 | 605.39 | 538,700 |
| 2025-12-22 | 640.00 | 645.00 | 635.00 | 640.00 | 600.70 | 489,300 |
| 2025-12-19 | 640.00 | 640.00 | 635.00 | 635.00 | 596.01 | 430,900 |
| 2025-12-18 | 635.00 | 640.00 | 635.00 | 640.00 | 600.70 | 213,600 |
| 2025-12-17 | 635.00 | 640.00 | 630.00 | 635.00 | 596.01 | 563,200 |
| 2025-12-16 | 645.00 | 645.00 | 625.00 | 635.00 | 596.01 | 2,013,900 |
| 2025-12-15 | 640.00 | 645.00 | 635.00 | 640.00 | 600.70 | 383,500 |
| 2025-12-12 | 640.00 | 645.00 | 630.00 | 640.00 | 600.70 | 1,337,500 |
| 2025-12-11 | 655.00 | 655.00 | 640.00 | 640.00 | 600.70 | 1,019,100 |
| 2025-12-10 | 650.00 | 655.00 | 645.00 | 650.00 | 610.09 | 497,500 |
| 2025-12-09 | 655.00 | 655.00 | 645.00 | 650.00 | 610.09 | 476,400 |
| 2025-12-08 | 650.00 | 660.00 | 650.00 | 655.00 | 614.78 | 433,000 |
| 2025-12-05 | 645.00 | 655.00 | 645.00 | 655.00 | 614.78 | 382,700 |
| 2025-12-04 | 650.00 | 655.00 | 645.00 | 650.00 | 610.09 | 779,900 |
| 2025-12-03 | 650.00 | 650.00 | 645.00 | 650.00 | 610.09 | 195,500 |
| 2025-12-02 | 645.00 | 650.00 | 640.00 | 645.00 | 605.39 | 873,400 |
| 2025-12-01 | 655.00 | 660.00 | 645.00 | 645.00 | 605.39 | 731,200 |
| 2025-11-28 | 655.00 | 660.00 | 650.00 | 655.00 | 614.78 | 361,400 |
| 2025-11-27 | 660.00 | 660.00 | 650.00 | 650.00 | 610.09 | 444,400 |
| 2025-11-26 | 670.00 | 670.00 | 650.00 | 660.00 | 619.47 | 1,053,600 |
| 2025-11-25 | 675.00 | 675.00 | 660.00 | 670.00 | 628.86 | 2,537,600 |
| 2025-11-24 | 695.00 | 700.00 | 690.00 | 700.00 | 624.17 | 4,352,000 |
| 2025-11-21 | 695.00 | 705.00 | 690.00 | 695.00 | 619.71 | 2,670,600 |
| 2025-11-20 | 690.00 | 695.00 | 685.00 | 690.00 | 615.25 | 2,466,600 |
| 2025-11-19 | 695.00 | 695.00 | 685.00 | 690.00 | 615.25 | 1,723,600 |
| 2025-11-18 | 690.00 | 695.00 | 685.00 | 695.00 | 619.71 | 1,445,100 |
| 2025-11-17 | 680.00 | 690.00 | 675.00 | 690.00 | 615.25 | 4,630,100 |
| 2025-11-14 | 670.00 | 690.00 | 665.00 | 675.00 | 601.88 | 2,952,900 |
| 2025-11-13 | 665.00 | 675.00 | 665.00 | 665.00 | 592.96 | 150,600 |
| 2025-11-12 | 675.00 | 675.00 | 665.00 | 670.00 | 597.42 | 321,700 |
| 2025-11-11 | 675.00 | 675.00 | 665.00 | 670.00 | 597.42 | 655,900 |
| 2025-11-10 | 665.00 | 680.00 | 665.00 | 675.00 | 601.88 | 874,500 |
| 2025-11-07 | 665.00 | 670.00 | 665.00 | 670.00 | 597.42 | 574,700 |
| 2025-11-06 | 665.00 | 675.00 | 665.00 | 670.00 | 597.42 | 1,191,200 |
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.