PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 660.00 | 665.00 | 650.00 | 665.00 | 592.96 | 655,400 |
| 2025-11-04 | 650.00 | 660.00 | 650.00 | 655.00 | 584.04 | 618,400 |
| 2025-11-03 | 650.00 | 655.00 | 645.00 | 650.00 | 579.58 | 804,300 |
| 2025-10-31 | 650.00 | 655.00 | 640.00 | 645.00 | 575.13 | 1,733,600 |
| 2025-10-30 | 645.00 | 650.00 | 640.00 | 650.00 | 579.58 | 790,000 |
| 2025-10-29 | 645.00 | 645.00 | 640.00 | 640.00 | 570.67 | 1,181,300 |
| 2025-10-28 | 640.00 | 645.00 | 640.00 | 645.00 | 575.13 | 661,100 |
| 2025-10-27 | 640.00 | 650.00 | 635.00 | 640.00 | 570.67 | 1,300,600 |
| 2025-10-24 | 640.00 | 645.00 | 635.00 | 640.00 | 570.67 | 791,200 |
| 2025-10-23 | 640.00 | 645.00 | 635.00 | 640.00 | 570.67 | 1,023,300 |
| 2025-10-22 | 640.00 | 640.00 | 635.00 | 640.00 | 570.67 | 879,200 |
| 2025-10-21 | 640.00 | 645.00 | 635.00 | 640.00 | 570.67 | 1,170,800 |
| 2025-10-20 | 635.00 | 645.00 | 630.00 | 640.00 | 570.67 | 692,600 |
| 2025-10-17 | 640.00 | 640.00 | 630.00 | 635.00 | 566.21 | 467,500 |
| 2025-10-16 | 635.00 | 640.00 | 630.00 | 640.00 | 570.67 | 451,700 |
| 2025-10-15 | 640.00 | 640.00 | 625.00 | 640.00 | 570.67 | 832,700 |
| 2025-10-14 | 640.00 | 645.00 | 635.00 | 640.00 | 570.67 | 746,800 |
| 2025-10-13 | 635.00 | 645.00 | 630.00 | 645.00 | 575.13 | 460,000 |
| 2025-10-10 | 645.00 | 645.00 | 635.00 | 640.00 | 570.67 | 484,600 |
| 2025-10-09 | 630.00 | 645.00 | 630.00 | 640.00 | 570.67 | 602,700 |
| 2025-10-08 | 655.00 | 655.00 | 630.00 | 630.00 | 561.75 | 5,498,200 |
| 2025-10-07 | 655.00 | 660.00 | 650.00 | 655.00 | 584.04 | 1,342,800 |
| 2025-10-06 | 665.00 | 665.00 | 650.00 | 655.00 | 584.04 | 1,227,100 |
| 2025-10-03 | 660.00 | 670.00 | 650.00 | 660.00 | 588.50 | 1,726,600 |
| 2025-10-02 | 655.00 | 665.00 | 655.00 | 660.00 | 588.50 | 547,700 |
| 2025-10-01 | 655.00 | 665.00 | 650.00 | 655.00 | 584.04 | 1,512,100 |
| 2025-09-30 | 660.00 | 660.00 | 650.00 | 650.00 | 579.58 | 746,600 |
| 2025-09-29 | 660.00 | 660.00 | 655.00 | 660.00 | 588.50 | 455,300 |
| 2025-09-26 | 660.00 | 660.00 | 650.00 | 660.00 | 588.50 | 818,900 |
| 2025-09-25 | 665.00 | 665.00 | 650.00 | 660.00 | 588.50 | 1,319,000 |
| 2025-09-24 | 660.00 | 665.00 | 655.00 | 665.00 | 592.96 | 706,000 |
| 2025-09-23 | 670.00 | 670.00 | 650.00 | 660.00 | 588.50 | 1,303,100 |
| 2025-09-22 | 670.00 | 670.00 | 655.00 | 665.00 | 592.96 | 839,900 |
| 2025-09-19 | 670.00 | 670.00 | 650.00 | 670.00 | 597.42 | 748,400 |
| 2025-09-18 | 670.00 | 675.00 | 655.00 | 670.00 | 597.42 | 891,800 |
| 2025-09-17 | 675.00 | 675.00 | 670.00 | 670.00 | 597.42 | 149,300 |
| 2025-09-16 | 680.00 | 680.00 | 670.00 | 675.00 | 601.88 | 711,500 |
| 2025-09-15 | 680.00 | 680.00 | 670.00 | 675.00 | 601.88 | 664,800 |
| 2025-09-12 | 675.00 | 680.00 | 670.00 | 680.00 | 606.33 | 199,500 |
| 2025-09-11 | 670.00 | 680.00 | 670.00 | 675.00 | 601.88 | 211,800 |
| 2025-09-10 | 670.00 | 675.00 | 660.00 | 670.00 | 597.42 | 433,600 |
| 2025-09-09 | 675.00 | 680.00 | 665.00 | 670.00 | 597.42 | 531,000 |
| 2025-09-08 | 680.00 | 680.00 | 670.00 | 670.00 | 597.42 | 1,267,100 |
| 2025-09-05 | 670.00 | 670.00 | 670.00 | 670.00 | 597.42 | 0 |
| 2025-09-04 | 670.00 | 680.00 | 670.00 | 670.00 | 597.42 | 220,500 |
| 2025-09-03 | 665.00 | 675.00 | 665.00 | 670.00 | 597.42 | 972,700 |
| 2025-09-02 | 675.00 | 680.00 | 660.00 | 665.00 | 592.96 | 1,420,500 |
| 2025-09-01 | 665.00 | 675.00 | 650.00 | 675.00 | 601.88 | 1,199,400 |
| 2025-08-29 | 680.00 | 680.00 | 665.00 | 675.00 | 601.88 | 2,004,800 |
| 2025-08-28 | 675.00 | 690.00 | 675.00 | 680.00 | 606.33 | 775,400 |
| 2025-08-27 | 685.00 | 690.00 | 670.00 | 675.00 | 601.88 | 1,275,600 |
| 2025-08-26 | 685.00 | 690.00 | 680.00 | 685.00 | 610.79 | 543,000 |
| 2025-08-25 | 670.00 | 690.00 | 670.00 | 685.00 | 610.79 | 1,569,400 |
| 2025-08-22 | 665.00 | 680.00 | 660.00 | 670.00 | 597.42 | 2,177,900 |
| 2025-08-21 | 660.00 | 665.00 | 655.00 | 660.00 | 588.50 | 648,800 |
| 2025-08-20 | 655.00 | 665.00 | 655.00 | 665.00 | 592.96 | 592,200 |
| 2025-08-19 | 650.00 | 655.00 | 650.00 | 655.00 | 584.04 | 1,105,500 |
| 2025-08-18 | 650.00 | 650.00 | 650.00 | 650.00 | 579.58 | 0 |
| 2025-08-15 | 655.00 | 655.00 | 650.00 | 650.00 | 579.58 | 719,300 |
| 2025-08-14 | 660.00 | 660.00 | 655.00 | 655.00 | 584.04 | 773,800 |
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.