PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 620.00 | 650.00 | 620.00 | 640.00 | 513.58 | 5,789,900 |
| 2024-10-30 | 620.00 | 625.00 | 605.00 | 615.00 | 493.51 | 1,670,700 |
| 2024-10-29 | 600.00 | 635.00 | 600.00 | 620.00 | 497.53 | 7,431,500 |
| 2024-10-28 | 605.00 | 605.00 | 595.00 | 600.00 | 481.48 | 1,118,300 |
| 2024-10-25 | 595.00 | 605.00 | 590.00 | 605.00 | 485.49 | 1,353,500 |
| 2024-10-24 | 600.00 | 605.00 | 585.00 | 590.00 | 473.45 | 1,218,000 |
| 2024-10-23 | 595.00 | 600.00 | 585.00 | 595.00 | 477.46 | 1,612,800 |
| 2024-10-22 | 605.00 | 605.00 | 585.00 | 595.00 | 477.46 | 1,485,600 |
| 2024-10-21 | 605.00 | 605.00 | 595.00 | 605.00 | 485.49 | 301,700 |
| 2024-10-18 | 600.00 | 605.00 | 595.00 | 605.00 | 485.49 | 985,500 |
| 2024-10-17 | 605.00 | 610.00 | 595.00 | 600.00 | 481.48 | 901,800 |
| 2024-10-16 | 605.00 | 610.00 | 595.00 | 605.00 | 485.49 | 806,500 |
| 2024-10-15 | 600.00 | 615.00 | 595.00 | 605.00 | 485.49 | 1,516,100 |
| 2024-10-14 | 600.00 | 600.00 | 595.00 | 600.00 | 481.48 | 767,400 |
| 2024-10-11 | 600.00 | 600.00 | 595.00 | 600.00 | 481.48 | 156,800 |
| 2024-10-10 | 605.00 | 605.00 | 590.00 | 600.00 | 481.48 | 1,479,500 |
| 2024-10-09 | 590.00 | 605.00 | 590.00 | 605.00 | 485.49 | 1,713,800 |
| 2024-10-08 | 590.00 | 595.00 | 585.00 | 590.00 | 473.45 | 564,200 |
| 2024-10-07 | 595.00 | 600.00 | 585.00 | 590.00 | 473.45 | 389,900 |
| 2024-10-04 | 595.00 | 600.00 | 590.00 | 595.00 | 477.46 | 2,640,400 |
| 2024-10-03 | 595.00 | 600.00 | 585.00 | 595.00 | 477.46 | 5,293,500 |
| 2024-10-02 | 585.00 | 595.00 | 570.00 | 590.00 | 473.45 | 7,411,300 |
| 2024-10-01 | 580.00 | 585.00 | 570.00 | 585.00 | 469.44 | 641,500 |
| 2024-09-30 | 580.00 | 590.00 | 575.00 | 580.00 | 465.43 | 513,200 |
| 2024-09-27 | 580.00 | 580.00 | 570.00 | 580.00 | 465.43 | 782,200 |
| 2024-09-26 | 580.00 | 585.00 | 575.00 | 580.00 | 465.43 | 336,900 |
| 2024-09-25 | 590.00 | 590.00 | 575.00 | 580.00 | 465.43 | 2,019,400 |
| 2024-09-24 | 590.00 | 600.00 | 580.00 | 590.00 | 473.45 | 1,759,300 |
| 2024-09-23 | 595.00 | 595.00 | 585.00 | 590.00 | 473.45 | 621,400 |
| 2024-09-20 | 595.00 | 595.00 | 585.00 | 595.00 | 477.46 | 931,100 |
| 2024-09-19 | 595.00 | 600.00 | 590.00 | 595.00 | 477.46 | 696,500 |
| 2024-09-18 | 595.00 | 595.00 | 585.00 | 595.00 | 477.46 | 2,360,100 |
| 2024-09-17 | 590.00 | 600.00 | 575.00 | 595.00 | 477.46 | 1,514,900 |
| 2024-09-13 | 585.00 | 600.00 | 575.00 | 590.00 | 473.45 | 1,805,000 |
| 2024-09-12 | 570.00 | 590.00 | 570.00 | 585.00 | 469.44 | 2,693,400 |
| 2024-09-11 | 570.00 | 575.00 | 565.00 | 575.00 | 461.42 | 1,153,100 |
| 2024-09-10 | 570.00 | 580.00 | 565.00 | 570.00 | 457.40 | 1,461,600 |
| 2024-09-09 | 575.00 | 580.00 | 565.00 | 570.00 | 457.40 | 866,200 |
| 2024-09-06 | 570.00 | 575.00 | 570.00 | 575.00 | 461.42 | 436,800 |
| 2024-09-05 | 575.00 | 580.00 | 565.00 | 570.00 | 457.40 | 550,700 |
| 2024-09-04 | 580.00 | 590.00 | 570.00 | 575.00 | 461.42 | 3,240,100 |
| 2024-09-03 | 585.00 | 600.00 | 575.00 | 580.00 | 465.43 | 1,689,700 |
| 2024-09-02 | 585.00 | 590.00 | 575.00 | 585.00 | 469.44 | 2,488,500 |
| 2024-08-30 | 585.00 | 595.00 | 580.00 | 580.00 | 465.43 | 1,518,100 |
| 2024-08-29 | 595.00 | 600.00 | 585.00 | 585.00 | 469.44 | 2,002,000 |
| 2024-08-28 | 595.00 | 615.00 | 580.00 | 595.00 | 477.46 | 5,842,700 |
| 2024-08-27 | 615.00 | 645.00 | 590.00 | 595.00 | 477.46 | 9,761,100 |
| 2024-08-26 | 550.00 | 655.00 | 550.00 | 615.00 | 493.51 | 25,252,800 |
| 2024-08-23 | 545.00 | 555.00 | 540.00 | 550.00 | 441.35 | 1,064,200 |
| 2024-08-22 | 535.00 | 545.00 | 525.00 | 545.00 | 437.34 | 564,800 |
| 2024-08-21 | 545.00 | 545.00 | 535.00 | 545.00 | 437.34 | 1,748,100 |
| 2024-08-20 | 550.00 | 555.00 | 540.00 | 545.00 | 437.34 | 5,079,800 |
| 2024-08-19 | 545.00 | 550.00 | 540.00 | 545.00 | 437.34 | 939,200 |
| 2024-08-16 | 550.00 | 550.00 | 540.00 | 540.00 | 433.33 | 531,600 |
| 2024-08-15 | 530.00 | 550.00 | 530.00 | 545.00 | 437.34 | 1,721,700 |
| 2024-08-14 | 530.00 | 535.00 | 525.00 | 525.00 | 421.29 | 369,700 |
| 2024-08-13 | 525.00 | 535.00 | 520.00 | 530.00 | 425.30 | 503,800 |
| 2024-08-12 | 520.00 | 535.00 | 520.00 | 525.00 | 421.29 | 6,343,500 |
| 2024-08-09 | 520.00 | 525.00 | 520.00 | 520.00 | 417.28 | 122,500 |
| 2024-08-08 | 520.00 | 525.00 | 515.00 | 520.00 | 417.28 | 878,000 |
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.