PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 650.00 | 655.00 | 645.00 | 645.00 | 546.57 | 354,400 |
| 2025-02-03 | 655.00 | 660.00 | 645.00 | 660.00 | 559.28 | 507,100 |
| 2025-01-31 | 660.00 | 660.00 | 650.00 | 655.00 | 555.05 | 204,600 |
| 2025-01-30 | 665.00 | 665.00 | 655.00 | 660.00 | 559.28 | 189,100 |
| 2025-01-24 | 665.00 | 670.00 | 655.00 | 670.00 | 567.76 | 792,900 |
| 2025-01-23 | 645.00 | 665.00 | 645.00 | 660.00 | 559.28 | 10,805,000 |
| 2025-01-22 | 645.00 | 650.00 | 640.00 | 645.00 | 546.57 | 258,500 |
| 2025-01-21 | 650.00 | 655.00 | 640.00 | 640.00 | 542.34 | 775,700 |
| 2025-01-20 | 660.00 | 660.00 | 640.00 | 650.00 | 550.81 | 380,900 |
| 2025-01-17 | 640.00 | 660.00 | 635.00 | 660.00 | 559.28 | 4,756,500 |
| 2025-01-16 | 645.00 | 645.00 | 635.00 | 640.00 | 542.34 | 268,100 |
| 2025-01-15 | 645.00 | 645.00 | 635.00 | 645.00 | 546.57 | 131,000 |
| 2025-01-14 | 645.00 | 645.00 | 640.00 | 645.00 | 546.57 | 407,700 |
| 2025-01-13 | 635.00 | 650.00 | 630.00 | 645.00 | 546.57 | 8,830,500 |
| 2025-01-10 | 635.00 | 640.00 | 630.00 | 640.00 | 542.34 | 330,600 |
| 2025-01-09 | 640.00 | 645.00 | 630.00 | 635.00 | 538.10 | 113,300 |
| 2025-01-08 | 635.00 | 645.00 | 635.00 | 640.00 | 542.34 | 427,900 |
| 2025-01-07 | 645.00 | 645.00 | 630.00 | 635.00 | 538.10 | 19,688,900 |
| 2025-01-06 | 645.00 | 650.00 | 630.00 | 635.00 | 538.10 | 933,000 |
| 2025-01-03 | 645.00 | 650.00 | 635.00 | 645.00 | 546.57 | 327,200 |
| 2025-01-02 | 650.00 | 650.00 | 635.00 | 645.00 | 546.57 | 167,100 |
| 2024-12-30 | 645.00 | 650.00 | 645.00 | 650.00 | 550.81 | 297,600 |
| 2024-12-27 | 640.00 | 650.00 | 635.00 | 635.00 | 538.10 | 259,300 |
| 2024-12-24 | 645.00 | 650.00 | 640.00 | 640.00 | 542.34 | 26,300 |
| 2024-12-23 | 640.00 | 650.00 | 635.00 | 640.00 | 542.34 | 5,334,900 |
| 2024-12-20 | 640.00 | 645.00 | 635.00 | 640.00 | 542.34 | 906,500 |
| 2024-12-19 | 645.00 | 650.00 | 635.00 | 635.00 | 538.10 | 3,438,700 |
| 2024-12-18 | 650.00 | 650.00 | 640.00 | 650.00 | 550.81 | 2,317,500 |
| 2024-12-17 | 640.00 | 650.00 | 635.00 | 650.00 | 550.81 | 2,740,700 |
| 2024-12-16 | 655.00 | 655.00 | 640.00 | 640.00 | 542.34 | 266,600 |
| 2024-12-13 | 655.00 | 655.00 | 645.00 | 655.00 | 555.05 | 1,284,400 |
| 2024-12-12 | 650.00 | 655.00 | 640.00 | 655.00 | 555.05 | 703,300 |
| 2024-12-11 | 650.00 | 655.00 | 635.00 | 650.00 | 550.81 | 3,734,500 |
| 2024-12-10 | 640.00 | 650.00 | 635.00 | 650.00 | 550.81 | 2,932,900 |
| 2024-12-09 | 645.00 | 645.00 | 635.00 | 640.00 | 542.34 | 2,327,200 |
| 2024-12-06 | 645.00 | 645.00 | 635.00 | 645.00 | 546.57 | 578,000 |
| 2024-12-05 | 645.00 | 645.00 | 635.00 | 640.00 | 542.34 | 137,800 |
| 2024-12-04 | 640.00 | 650.00 | 635.00 | 640.00 | 542.34 | 447,400 |
| 2024-12-03 | 615.00 | 645.00 | 615.00 | 640.00 | 542.34 | 2,609,900 |
| 2024-12-02 | 640.00 | 640.00 | 590.00 | 615.00 | 521.15 | 2,205,100 |
| 2024-11-29 | 635.00 | 640.00 | 625.00 | 640.00 | 542.34 | 712,400 |
| 2024-11-28 | 630.00 | 640.00 | 620.00 | 640.00 | 542.34 | 824,700 |
| 2024-11-26 | 620.00 | 635.00 | 620.00 | 630.00 | 533.86 | 1,017,800 |
| 2024-11-25 | 620.00 | 625.00 | 615.00 | 620.00 | 525.39 | 559,800 |
| 2024-11-22 | 655.00 | 655.00 | 605.00 | 625.00 | 529.62 | 2,365,600 |
| 2024-11-21 | 670.00 | 675.00 | 655.00 | 660.00 | 529.62 | 2,118,000 |
| 2024-11-20 | 680.00 | 685.00 | 665.00 | 670.00 | 537.65 | 2,008,800 |
| 2024-11-19 | 680.00 | 680.00 | 670.00 | 680.00 | 545.67 | 2,380,500 |
| 2024-11-18 | 680.00 | 685.00 | 670.00 | 680.00 | 545.67 | 1,544,900 |
| 2024-11-15 | 670.00 | 690.00 | 650.00 | 675.00 | 541.66 | 5,105,200 |
| 2024-11-14 | 665.00 | 675.00 | 655.00 | 660.00 | 529.62 | 2,511,800 |
| 2024-11-13 | 655.00 | 670.00 | 640.00 | 665.00 | 533.64 | 3,484,500 |
| 2024-11-12 | 645.00 | 650.00 | 635.00 | 650.00 | 521.60 | 1,832,600 |
| 2024-11-11 | 650.00 | 655.00 | 640.00 | 645.00 | 517.59 | 1,162,500 |
| 2024-11-08 | 625.00 | 655.00 | 625.00 | 645.00 | 517.59 | 1,785,200 |
| 2024-11-07 | 620.00 | 635.00 | 620.00 | 625.00 | 501.54 | 1,167,400 |
| 2024-11-06 | 620.00 | 635.00 | 605.00 | 620.00 | 497.53 | 1,513,800 |
| 2024-11-05 | 615.00 | 620.00 | 605.00 | 620.00 | 497.53 | 2,416,200 |
| 2024-11-04 | 625.00 | 635.00 | 605.00 | 615.00 | 493.51 | 1,520,000 |
| 2024-11-01 | 640.00 | 660.00 | 625.00 | 625.00 | 501.54 | 2,471,000 |
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.