PT Surya Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 585.00 | 600.00 | 520.00 | 580.00 | 580.00 | 3,681,000 |
| 2026-10-15 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 1,395,500 |
| 2026-10-14 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 89,800 |
| 2026-10-13 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 529,800 |
| 2026-10-12 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 806,800 |
| 2026-10-09 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 694,200 |
| 2026-10-08 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 267,800 |
| 2026-10-07 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 689,100 |
| 2026-10-06 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 895,100 |
| 2026-10-05 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 1,021,900 |
| 2026-10-02 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 409,500 |
| 2026-10-01 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 667,400 |
| 2026-09-30 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 1,036,300 |
| 2026-09-29 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 269,700 |
| 2026-09-28 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 660,100 |
| 2026-09-25 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 201,600 |
| 2026-09-24 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 492,400 |
| 2026-09-23 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 399,100 |
| 2026-09-22 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 617,600 |
| 2026-09-21 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 497,800 |
| 2026-09-18 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 532,800 |
| 2026-09-17 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 376,200 |
| 2026-09-16 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 473,000 |
| 2026-09-15 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 472,400 |
| 2026-09-14 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 795,600 |
| 2026-09-11 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 1,821,800 |
| 2026-09-10 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 634,200 |
| 2026-09-09 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 725,900 |
| 2026-09-08 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 564,800 |
| 2026-09-07 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 953,600 |
| 2026-09-04 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 321,300 |
| 2026-09-03 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1,010,100 |
| 2026-09-02 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 729,400 |
| 2026-09-01 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 378,700 |
| 2026-08-31 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 591,700 |
| 2026-08-28 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 156,300 |
| 2026-08-27 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 508,300 |
| 2026-08-26 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | 474,400 |
| 2026-08-25 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-08-24 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1,642,900 |
| 2026-08-21 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 543,000 |
| 2026-08-20 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 502,500 |
| 2026-08-19 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 141,900 |
| 2026-08-18 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 220,800 |
| 2026-08-17 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-08-14 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 165,900 |
| 2026-08-13 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 319,700 |
| 2026-08-12 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | 592,700 |
| 2026-08-11 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 272,100 |
| 2026-08-10 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 294,600 |
| 2026-08-07 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 279,200 |
| 2026-08-06 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 300,200 |
| 2026-08-05 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 1,168,100 |
| 2026-08-04 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 782,000 |
| 2026-08-03 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 638,900 |
| 2026-07-31 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 755,800 |
| 2026-07-30 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 744,600 |
| 2026-07-29 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 402,400 |
| 2026-07-28 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 712,000 |
| 2026-07-27 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | 414,900 |
Page 1 of 21 · 1,217 trading daysOlder →
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.