PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 660.00 | 660.00 | 655.00 | 660.00 | 588.50 | 596,500 |
| 2025-08-12 | 655.00 | 660.00 | 655.00 | 655.00 | 584.04 | 360,900 |
| 2025-08-11 | 655.00 | 660.00 | 655.00 | 660.00 | 588.50 | 181,600 |
| 2025-08-08 | 660.00 | 665.00 | 645.00 | 655.00 | 584.04 | 1,367,100 |
| 2025-08-07 | 660.00 | 665.00 | 655.00 | 665.00 | 592.96 | 354,500 |
| 2025-08-06 | 660.00 | 665.00 | 655.00 | 665.00 | 592.96 | 730,700 |
| 2025-08-05 | 655.00 | 660.00 | 645.00 | 660.00 | 588.50 | 650,000 |
| 2025-08-04 | 650.00 | 660.00 | 645.00 | 655.00 | 584.04 | 1,183,600 |
| 2025-08-01 | 650.00 | 665.00 | 645.00 | 650.00 | 579.58 | 1,339,200 |
| 2025-07-31 | 695.00 | 695.00 | 635.00 | 645.00 | 575.13 | 2,461,200 |
| 2025-07-30 | 700.00 | 705.00 | 690.00 | 700.00 | 624.17 | 364,900 |
| 2025-07-29 | 685.00 | 710.00 | 685.00 | 700.00 | 624.17 | 896,500 |
| 2025-07-28 | 690.00 | 690.00 | 680.00 | 685.00 | 610.79 | 489,100 |
| 2025-07-25 | 680.00 | 690.00 | 680.00 | 690.00 | 615.25 | 357,600 |
| 2025-07-24 | 670.00 | 680.00 | 670.00 | 680.00 | 606.33 | 318,700 |
| 2025-07-23 | 665.00 | 670.00 | 660.00 | 665.00 | 592.96 | 347,700 |
| 2025-07-22 | 665.00 | 665.00 | 660.00 | 665.00 | 592.96 | 158,300 |
| 2025-07-21 | 660.00 | 665.00 | 655.00 | 665.00 | 592.96 | 196,100 |
| 2025-07-18 | 660.00 | 665.00 | 660.00 | 660.00 | 588.50 | 76,100 |
| 2025-07-17 | 665.00 | 665.00 | 655.00 | 665.00 | 592.96 | 150,400 |
| 2025-07-16 | 660.00 | 665.00 | 655.00 | 665.00 | 592.96 | 262,300 |
| 2025-07-15 | 660.00 | 665.00 | 655.00 | 655.00 | 584.04 | 172,600 |
| 2025-07-14 | 660.00 | 660.00 | 645.00 | 660.00 | 588.50 | 399,900 |
| 2025-07-11 | 660.00 | 665.00 | 655.00 | 660.00 | 588.50 | 466,000 |
| 2025-07-10 | 660.00 | 660.00 | 655.00 | 660.00 | 588.50 | 394,800 |
| 2025-07-09 | 655.00 | 660.00 | 655.00 | 660.00 | 588.50 | 99,800 |
| 2025-07-08 | 655.00 | 660.00 | 650.00 | 655.00 | 584.04 | 158,300 |
| 2025-07-07 | 655.00 | 660.00 | 650.00 | 655.00 | 584.04 | 302,000 |
| 2025-07-04 | 655.00 | 660.00 | 655.00 | 655.00 | 584.04 | 288,800 |
| 2025-07-03 | 655.00 | 660.00 | 655.00 | 660.00 | 588.50 | 87,800 |
| 2025-07-02 | 660.00 | 660.00 | 650.00 | 660.00 | 588.50 | 241,900 |
| 2025-07-01 | 660.00 | 665.00 | 655.00 | 655.00 | 584.04 | 82,600 |
| 2025-06-30 | 665.00 | 665.00 | 650.00 | 660.00 | 588.50 | 219,000 |
| 2025-06-26 | 660.00 | 665.00 | 655.00 | 665.00 | 592.96 | 380,900 |
| 2025-06-25 | 650.00 | 655.00 | 645.00 | 655.00 | 584.04 | 514,500 |
| 2025-06-24 | 655.00 | 655.00 | 645.00 | 650.00 | 579.58 | 294,100 |
| 2025-06-23 | 665.00 | 665.00 | 640.00 | 655.00 | 584.04 | 212,700 |
| 2025-06-20 | 660.00 | 670.00 | 655.00 | 665.00 | 592.96 | 411,000 |
| 2025-06-19 | 670.00 | 680.00 | 660.00 | 660.00 | 588.50 | 381,100 |
| 2025-06-18 | 685.00 | 690.00 | 670.00 | 670.00 | 597.42 | 350,700 |
| 2025-06-17 | 685.00 | 690.00 | 680.00 | 685.00 | 610.79 | 233,100 |
| 2025-06-16 | 680.00 | 685.00 | 675.00 | 680.00 | 606.33 | 299,400 |
| 2025-06-13 | 680.00 | 690.00 | 660.00 | 690.00 | 615.25 | 1,194,900 |
| 2025-06-12 | 695.00 | 715.00 | 695.00 | 705.00 | 597.42 | 1,431,700 |
| 2025-06-11 | 695.00 | 700.00 | 690.00 | 695.00 | 588.94 | 979,100 |
| 2025-06-10 | 700.00 | 700.00 | 690.00 | 695.00 | 588.94 | 1,936,500 |
| 2025-06-05 | 695.00 | 715.00 | 695.00 | 700.00 | 593.18 | 2,229,700 |
| 2025-06-04 | 700.00 | 700.00 | 690.00 | 695.00 | 588.94 | 293,100 |
| 2025-06-03 | 700.00 | 705.00 | 695.00 | 700.00 | 593.18 | 531,800 |
| 2025-06-02 | 705.00 | 705.00 | 695.00 | 695.00 | 588.94 | 623,000 |
| 2025-05-28 | 700.00 | 710.00 | 700.00 | 700.00 | 593.18 | 1,551,900 |
| 2025-05-27 | 690.00 | 700.00 | 690.00 | 700.00 | 593.18 | 730,400 |
| 2025-05-26 | 690.00 | 690.00 | 680.00 | 690.00 | 584.71 | 466,000 |
| 2025-05-23 | 695.00 | 695.00 | 685.00 | 685.00 | 580.47 | 179,700 |
| 2025-05-22 | 700.00 | 700.00 | 690.00 | 695.00 | 588.94 | 318,300 |
| 2025-05-21 | 695.00 | 700.00 | 695.00 | 700.00 | 593.18 | 186,700 |
| 2025-05-20 | 695.00 | 710.00 | 685.00 | 690.00 | 584.71 | 439,900 |
| 2025-05-19 | 690.00 | 700.00 | 690.00 | 695.00 | 588.94 | 1,860,100 |
| 2025-05-16 | 690.00 | 690.00 | 680.00 | 690.00 | 584.71 | 629,300 |
| 2025-05-15 | 695.00 | 695.00 | 680.00 | 690.00 | 584.71 | 500,100 |
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.