PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 695.00 | 700.00 | 680.00 | 695.00 | 588.94 | 754,900 |
| 2025-05-09 | 680.00 | 690.00 | 670.00 | 690.00 | 584.71 | 240,600 |
| 2025-05-08 | 690.00 | 695.00 | 670.00 | 670.00 | 567.76 | 798,200 |
| 2025-05-07 | 685.00 | 695.00 | 680.00 | 685.00 | 580.47 | 222,700 |
| 2025-05-06 | 710.00 | 720.00 | 675.00 | 680.00 | 576.23 | 1,479,000 |
| 2025-05-05 | 720.00 | 720.00 | 680.00 | 710.00 | 601.65 | 457,800 |
| 2025-05-02 | 695.00 | 730.00 | 680.00 | 720.00 | 610.13 | 1,054,500 |
| 2025-04-30 | 680.00 | 715.00 | 675.00 | 700.00 | 593.18 | 2,170,000 |
| 2025-04-29 | 660.00 | 680.00 | 655.00 | 675.00 | 571.99 | 1,320,100 |
| 2025-04-28 | 625.00 | 665.00 | 625.00 | 660.00 | 559.28 | 998,200 |
| 2025-04-25 | 625.00 | 635.00 | 620.00 | 625.00 | 529.62 | 950,600 |
| 2025-04-24 | 625.00 | 630.00 | 615.00 | 620.00 | 525.39 | 539,000 |
| 2025-04-23 | 620.00 | 630.00 | 615.00 | 625.00 | 529.62 | 56,300 |
| 2025-04-22 | 620.00 | 620.00 | 615.00 | 615.00 | 521.15 | 45,700 |
| 2025-04-21 | 615.00 | 630.00 | 610.00 | 615.00 | 521.15 | 313,700 |
| 2025-04-17 | 610.00 | 615.00 | 605.00 | 615.00 | 521.15 | 238,600 |
| 2025-04-16 | 615.00 | 615.00 | 605.00 | 610.00 | 516.91 | 314,100 |
| 2025-04-15 | 605.00 | 620.00 | 605.00 | 610.00 | 516.91 | 775,700 |
| 2025-04-14 | 600.00 | 610.00 | 595.00 | 605.00 | 512.68 | 504,900 |
| 2025-04-11 | 595.00 | 600.00 | 590.00 | 600.00 | 508.44 | 156,300 |
| 2025-04-10 | 595.00 | 605.00 | 595.00 | 600.00 | 508.44 | 516,100 |
| 2025-04-09 | 585.00 | 585.00 | 565.00 | 580.00 | 491.49 | 631,000 |
| 2025-04-08 | 600.00 | 600.00 | 565.00 | 585.00 | 495.73 | 861,900 |
| 2025-03-27 | 610.00 | 615.00 | 600.00 | 615.00 | 521.15 | 220,500 |
| 2025-03-26 | 605.00 | 610.00 | 600.00 | 610.00 | 516.91 | 123,000 |
| 2025-03-25 | 590.00 | 600.00 | 590.00 | 600.00 | 508.44 | 274,200 |
| 2025-03-24 | 600.00 | 605.00 | 590.00 | 595.00 | 504.20 | 1,048,600 |
| 2025-03-21 | 615.00 | 620.00 | 600.00 | 600.00 | 508.44 | 377,000 |
| 2025-03-20 | 610.00 | 620.00 | 610.00 | 620.00 | 525.39 | 159,600 |
| 2025-03-19 | 610.00 | 615.00 | 595.00 | 610.00 | 516.91 | 294,200 |
| 2025-03-18 | 605.00 | 630.00 | 595.00 | 610.00 | 516.91 | 2,857,800 |
| 2025-03-17 | 600.00 | 605.00 | 595.00 | 605.00 | 512.68 | 529,700 |
| 2025-03-14 | 605.00 | 610.00 | 600.00 | 600.00 | 508.44 | 395,500 |
| 2025-03-13 | 610.00 | 610.00 | 600.00 | 600.00 | 508.44 | 374,600 |
| 2025-03-12 | 620.00 | 620.00 | 605.00 | 610.00 | 516.91 | 143,900 |
| 2025-03-11 | 620.00 | 620.00 | 615.00 | 615.00 | 521.15 | 28,700 |
| 2025-03-10 | 610.00 | 620.00 | 605.00 | 620.00 | 525.39 | 374,300 |
| 2025-03-07 | 620.00 | 620.00 | 600.00 | 610.00 | 516.91 | 599,600 |
| 2025-03-06 | 615.00 | 625.00 | 615.00 | 620.00 | 525.39 | 150,000 |
| 2025-03-05 | 610.00 | 630.00 | 610.00 | 615.00 | 521.15 | 244,300 |
| 2025-03-04 | 615.00 | 620.00 | 610.00 | 610.00 | 516.91 | 266,800 |
| 2025-03-03 | 605.00 | 620.00 | 605.00 | 615.00 | 521.15 | 564,000 |
| 2025-02-28 | 620.00 | 640.00 | 605.00 | 605.00 | 512.68 | 3,935,900 |
| 2025-02-27 | 620.00 | 635.00 | 605.00 | 620.00 | 525.39 | 6,944,200 |
| 2025-02-26 | 615.00 | 615.00 | 610.00 | 610.00 | 516.91 | 613,400 |
| 2025-02-25 | 620.00 | 625.00 | 610.00 | 610.00 | 516.91 | 184,100 |
| 2025-02-24 | 615.00 | 625.00 | 615.00 | 615.00 | 521.15 | 36,100 |
| 2025-02-21 | 620.00 | 625.00 | 615.00 | 615.00 | 521.15 | 142,600 |
| 2025-02-20 | 630.00 | 630.00 | 620.00 | 620.00 | 525.39 | 379,500 |
| 2025-02-19 | 635.00 | 650.00 | 625.00 | 630.00 | 533.86 | 486,000 |
| 2025-02-18 | 615.00 | 645.00 | 615.00 | 635.00 | 538.10 | 1,673,500 |
| 2025-02-17 | 605.00 | 620.00 | 605.00 | 610.00 | 516.91 | 104,100 |
| 2025-02-14 | 605.00 | 610.00 | 605.00 | 605.00 | 512.68 | 160,800 |
| 2025-02-13 | 615.00 | 620.00 | 595.00 | 605.00 | 512.68 | 151,100 |
| 2025-02-12 | 605.00 | 620.00 | 595.00 | 615.00 | 521.15 | 342,500 |
| 2025-02-11 | 630.00 | 640.00 | 600.00 | 605.00 | 512.68 | 1,252,000 |
| 2025-02-10 | 640.00 | 640.00 | 630.00 | 630.00 | 533.86 | 231,700 |
| 2025-02-07 | 640.00 | 645.00 | 630.00 | 635.00 | 538.10 | 111,500 |
| 2025-02-06 | 645.00 | 645.00 | 635.00 | 640.00 | 542.34 | 968,700 |
| 2025-02-05 | 645.00 | 650.00 | 640.00 | 640.00 | 542.34 | 1,655,500 |
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.