Jakarta - Delayed Quote
IDR
PT Suparma Tbk (SPMA.JK)
150.00
+1.00
(+0.67%)
At close: 4:02:00 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
144.00
156.00
144.00
150.00
150.00
197,200
Nov 4, 2026
152.00
153.00
146.00
149.00
149.00
60,500
Nov 3, 2026
153.00
160.00
143.00
154.00
154.00
295,300
Nov 2, 2026
144.00
158.00
141.00
153.00
153.00
217,200
Oct 30, 2026
148.00
148.00
143.00
144.00
144.00
51,000
Oct 29, 2026
159.00
159.00
144.00
148.00
148.00
89,500
Oct 28, 2026
158.00
163.00
153.00
154.00
154.00
93,400
Oct 27, 2026
157.00
161.00
153.00
156.00
156.00
458,100
Oct 26, 2026
159.00
166.00
157.00
158.00
158.00
128,900
Oct 23, 2026
157.00
159.00
157.00
158.00
158.00
55,400
Oct 22, 2026
159.00
165.00
157.00
160.00
160.00
578,100
Oct 21, 2026
150.00
164.00
146.00
159.00
159.00
265,900
Oct 20, 2026
140.00
158.00
138.00
146.00
146.00
70,800
Oct 19, 2026
147.00
147.00
138.00
140.00
140.00
751,600
Oct 16, 2026
153.00
155.00
140.00
148.00
148.00
566,700
Oct 15, 2026
162.00
162.00
158.00
159.00
159.00
51,700
Oct 14, 2026
159.00
166.00
158.00
161.00
161.00
219,900
Oct 13, 2026
161.00
165.00
158.00
160.00
160.00
214,000
Oct 12, 2026
160.00
164.00
158.00
158.00
158.00
229,800
Oct 9, 2026
163.00
163.00
158.00
160.00
160.00
397,100
Oct 8, 2026
165.00
166.00
162.00
163.00
163.00
73,100
Oct 7, 2026
169.00
169.00
161.00
165.00
165.00
127,500
Oct 6, 2026
162.00
166.00
161.00
165.00
165.00
228,700
Oct 5, 2026
160.00
164.00
159.00
162.00
162.00
129,500
Oct 2, 2026
161.00
162.00
159.00
160.00
160.00
100,100
Oct 1, 2026
162.00
162.00
160.00
161.00
161.00
166,300
Sep 30, 2026
160.00
166.00
160.00
162.00
162.00
209,300
Sep 29, 2026
163.00
163.00
159.00
160.00
160.00
330,800
Sep 28, 2026
163.00
164.00
159.00
161.00
161.00
760,000
Sep 25, 2026
170.00
170.00
164.00
165.00
165.00
1,102,600
Sep 24, 2026
170.00
170.00
167.00
168.00
168.00
88,100
Sep 23, 2026
167.00
170.00
165.00
168.00
168.00
582,200
Sep 22, 2026
170.00
171.00
165.00
166.00
166.00
673,500
Sep 21, 2026
171.00
171.00
169.00
169.00
169.00
165,600
Sep 18, 2026
171.00
172.00
168.00
170.00
170.00
223,000
Sep 17, 2026
172.00
173.00
169.00
171.00
171.00
246,200
Sep 16, 2026
170.00
174.00
169.00
170.00
170.00
339,000
Sep 15, 2026
171.00
172.00
169.00
169.00
169.00
235,700
Sep 14, 2026
170.00
172.00
168.00
171.00
171.00
351,200
Sep 11, 2026
174.00
175.00
169.00
172.00
172.00
1,304,100
Sep 10, 2026
173.00
177.00
173.00
174.00
174.00
1,213,000
Sep 9, 2026
173.00
173.00
170.00
173.00
173.00
560,000
Sep 8, 2026
171.00
173.00
170.00
173.00
173.00
787,200
Sep 7, 2026
170.00
173.00
170.00
171.00
171.00
400,500
Sep 4, 2026
169.00
173.00
169.00
170.00
170.00
1,033,500
Sep 3, 2026
169.00
172.00
166.00
168.00
168.00
570,600
Sep 2, 2026
168.00
169.00
166.00
167.00
167.00
188,400
Sep 1, 2026
168.00
169.00
165.00
168.00
168.00
1,034,300
Aug 31, 2026
167.00
170.00
165.00
168.00
168.00
707,100
Aug 28, 2026
165.00
168.00
165.00
167.00
167.00
358,100
Aug 27, 2026
164.00
165.00
163.00
165.00
165.00
166,600
Aug 26, 2026
166.00
167.00
163.00
164.00
164.00
681,900
Aug 24, 2026
166.00
168.00
165.00
166.00
166.00
459,900
Aug 21, 2026
166.00
168.00
165.00
166.00
166.00
289,700
Aug 20, 2026
163.00
166.00
163.00
165.00
165.00
171,700
Aug 19, 2026
165.00
168.00
163.00
164.00
164.00
419,200
Aug 18, 2026
166.00
168.00
164.00
164.00
164.00
618,200
Aug 14, 2026
164.00
173.00
163.00
166.00
166.00
957,000
Aug 13, 2026
165.00
168.00
164.00
164.00
164.00
89,400
Aug 12, 2026
165.00
169.00
162.00
165.00
165.00
403,900
Aug 11, 2026
164.00
167.00
162.00
165.00
165.00
471,100
Aug 10, 2026
166.00
167.00
163.00
164.00
164.00
623,500
Aug 7, 2026
163.00
171.00
162.00
164.00
164.00
849,100
Aug 6, 2026
164.00
165.00
160.00
163.00
163.00
430,500
Aug 5, 2026
165.00
165.00
162.00
164.00
164.00
602,800
Aug 4, 2026
162.00
164.00
160.00
164.00
164.00
826,800
Aug 3, 2026
163.00
164.00
161.00
162.00
162.00
378,400
Jul 31, 2026
163.00
165.00
161.00
163.00
163.00
501,800
Jul 30, 2026
163.00
169.00
160.00
162.00
162.00
2,414,400
Jul 29, 2026
170.00
170.00
165.00
166.00
166.00
405,000
Jul 28, 2026
170.00
170.00
167.00
169.00
169.00
259,700
Jul 27, 2026
171.00
172.00
165.00
168.00
168.00
2,355,400
Jul 24, 2026
172.00
172.00
168.00
171.00
171.00
962,700
Jul 23, 2026
171.00
173.00
169.00
169.00
169.00
276,000
Jul 22, 2026
172.00
172.00
168.00
170.00
170.00
84,500
Jul 21, 2026
171.00
175.00
169.00
172.00
172.00
378,000
Jul 20, 2026
169.00
180.00
168.00
171.00
171.00
259,300
Jul 17, 2026
168.00
171.00
168.00
169.00
169.00
370,100
Jul 16, 2026
168.00
170.00
166.00
168.00
168.00
577,400
Jul 15, 2026
170.00
172.00
168.00
168.00
168.00
339,900
Jul 14, 2026
172.00
172.00
167.00
170.00
170.00
793,400
Jul 13, 2026
174.00
175.00
168.00
170.00
170.00
263,500
Jul 10, 2026
171.00
174.00
168.00
172.00
172.00
425,500
Jul 9, 2026
130:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
190.00
190.00
166.00
168.00
168.00
3,936,500
Jul 8, 2026
166.15
172.31
161.54
170.77
170.77
3,317,600
Jul 7, 2026
164.62
169.23
163.08
167.69
167.69
1,268,930
Jul 6, 2026
160.00
175.38
158.46
163.08
163.08
5,648,500
Jul 3, 2026
160.00
161.54
158.46
160.00
160.00
813,670
Jul 2, 2026
156.92
163.08
155.38
158.46
158.46
1,376,960
Jul 1, 2026
160.00
160.00
150.00
156.92
156.92
496,210
Jun 30, 2026
160.00
160.00
153.85
158.46
158.46
490,360
Jun 29, 2026
156.92
158.46
155.38
155.38
155.38
97,760
Jun 26, 2026
156.92
158.46
155.38
155.38
155.38
103,870
Jun 25, 2026
153.85
160.00
153.85
156.92
156.92
300,300
Jun 24, 2026
160.00
161.54
153.85
156.92
156.92
229,450
Jun 23, 2026
158.46
160.00
156.92
158.46
158.46
228,540
Jun 22, 2026
160.00
161.54
156.92
160.00
160.00
122,460
Jun 19, 2026
158.46
160.00
156.92
160.00
160.00
67,730
Jun 18, 2026
156.92
158.46
153.85
156.92
156.92
569,920
Jun 17, 2026
158.46
161.54
153.85
156.92
156.92
216,450
Jun 15, 2026
161.54
163.08
153.85
160.00
160.00
538,460
Jun 12, 2026
152.31
161.54
152.31
158.46
158.46
235,040
Jun 11, 2026
161.54
161.54
150.00
153.08
153.08
433,940
Jun 10, 2026
150.00
152.31
149.23
151.54
151.54
246,220
Jun 9, 2026
146.15
149.23
136.92
149.23
149.23
1,065,220
Jun 8, 2026
148.46
148.46
142.31
146.15
146.15
560,430
Jun 5, 2026
153.85
155.38
150.77
150.77
150.77
454,740
Jun 4, 2026
153.85
158.46
149.23
152.31
152.31
907,400
Jun 3, 2026
161.54
161.54
152.31
153.85
153.85
1,222,130
Jun 2, 2026
160.00
161.54
158.46
160.00
160.00
492,700
May 29, 2026
161.54
164.62
158.46
160.00
160.00
758,810
May 26, 2026
167.69
167.69
161.54
161.54
161.54
805,090
May 25, 2026
161.54
166.15
161.54
163.08
163.08
930,020
May 22, 2026
158.46
158.46
152.31
155.38
155.38
297,440
May 21, 2026
153.85
161.54
152.31
158.46
158.46
656,240
May 20, 2026
158.46
160.00
153.85
153.85
153.85
923,260
May 19, 2026
158.46
160.00
156.92
158.46
158.46
416,000
May 18, 2026
163.08
163.08
156.92
160.00
160.00
544,180
May 13, 2026
160.00
161.54
156.92
161.54
161.54
622,440
May 12, 2026
163.08
163.08
160.00
163.08
163.08
593,320
May 11, 2026
163.08
164.62
160.00
163.08
163.08
368,680
May 8, 2026
163.08
163.08
160.00
163.08
163.08
561,860
May 7, 2026
161.54
163.08
161.54
163.08
163.08
233,350
May 6, 2026
161.54
163.08
160.00
163.08
163.08
433,550
May 5, 2026
160.00
163.08
160.00
160.00
160.00
336,700
May 4, 2026
161.54
161.54
158.46
160.00
160.00
182,520
Apr 30, 2026
156.92
161.54
156.92
161.54
161.54
528,580
Apr 29, 2026
166.15
166.15
155.38
161.54
161.54
1,864,590
Apr 28, 2026
169.23
170.77
158.46
166.15
166.15
1,005,160
Apr 27, 2026
167.69
170.77
164.62
167.69
167.69
73,710
Apr 24, 2026
172.31
173.85
163.08
163.08
163.08
624,390
Apr 23, 2026
172.31
175.38
169.23
172.31
172.31
1,565,330
Apr 22, 2026
170.77
173.85
169.23
170.77
170.77
626,860
Apr 21, 2026
173.85
175.38
169.23
169.23
169.23
436,930
Apr 20, 2026
178.46
178.46
170.77
172.31
172.31
406,900
Apr 17, 2026
172.31
175.38
169.23
173.85
173.85
285,220
Apr 16, 2026
175.38
175.38
169.23
172.31
172.31
428,350
Apr 15, 2026
172.31
176.92
169.23
170.77
170.77
481,390
Apr 14, 2026
169.23
176.92
167.69
170.77
170.77
489,060
Apr 13, 2026
169.23
170.77
166.15
169.23
169.23
224,900
Apr 10, 2026
169.23
169.23
166.15
169.23
169.23
311,480
Apr 9, 2026
167.69
170.77
164.62
167.69
167.69
174,200
Apr 8, 2026
163.08
175.38
160.00
167.69
167.69
1,028,560
Apr 7, 2026
160.00
160.00
155.38
158.46
158.46
261,040
Apr 6, 2026
161.54
164.62
156.92
160.00
160.00
277,290
Apr 2, 2026
164.62
166.15
161.54
163.08
163.08
278,590
Apr 1, 2026
160.00
169.23
158.46
163.08
163.08
2,058,940
Mar 31, 2026
164.62
164.62
155.38
160.00
160.00
397,930
Mar 30, 2026
166.15
166.15
158.46
161.54
161.54
199,550
Mar 27, 2026
163.08
164.62
158.46
161.54
161.54
113,230
Mar 26, 2026
163.08
164.62
161.54
161.54
161.54
152,100
Mar 25, 2026
155.38
167.69
155.38
164.62
164.62
885,690
Mar 17, 2026
156.92
160.00
156.92
158.46
158.46
707,720
Mar 16, 2026
161.54
161.54
155.38
158.46
158.46
876,720
Mar 13, 2026
164.62
167.69
158.46
160.00
160.00
216,320
Mar 12, 2026
166.15
167.69
163.08
164.62
164.62
111,670
Mar 11, 2026
164.62
169.23
163.08
164.62
164.62
136,890
Mar 10, 2026
164.62
169.23
161.54
163.08
163.08
305,630
Mar 9, 2026
166.15
169.23
156.92
164.62
164.62
324,350
Mar 6, 2026
166.15
170.77
163.08
166.15
166.15
155,350
Mar 5, 2026
163.08
169.23
161.54
166.15
166.15
610,090
Mar 4, 2026
175.38
175.38
155.38
164.62
164.62
1,785,680
Mar 3, 2026
172.31
181.54
167.69
175.38
175.38
545,220
Mar 2, 2026
172.31
176.92
167.69
172.31
172.31
1,275,300
Feb 27, 2026
178.46
178.46
175.38
175.38
175.38
235,820
Feb 26, 2026
183.08
184.62
172.31
176.92
176.92
1,164,410
Feb 25, 2026
176.92
184.62
175.38
183.08
183.08
1,737,580
Feb 24, 2026
176.92
178.46
175.38
176.92
176.92
504,270
Feb 23, 2026
173.85
176.92
173.85
176.92
176.92
360,100
Feb 20, 2026
173.85
175.38
170.77
172.31
172.31
552,370
Feb 19, 2026
178.46
178.46
161.54
172.31
172.31
4,740,840
Feb 18, 2026
178.46
181.54
175.38
178.46
178.46
226,070
Feb 13, 2026
181.54
181.54
173.85
178.46
178.46
290,030
Feb 12, 2026
175.38
180.00
175.38
180.00
180.00
448,500
Feb 11, 2026
175.38
178.46
173.85
175.38
175.38
284,700
Feb 10, 2026
173.85
176.92
173.85
175.38
175.38
307,190
Feb 9, 2026
173.85
175.38
170.77
173.85
173.85
373,490
Feb 6, 2026
178.46
178.46
172.31
173.85
173.85
571,740
Feb 5, 2026
173.85
181.54
173.85
180.00
180.00
574,730
Feb 4, 2026
178.46
180.00
163.08
173.85
173.85
2,457,520
Feb 3, 2026
175.38
183.08
172.31
178.46
178.46
346,970
Feb 2, 2026
181.54
183.08
172.31
173.85
173.85
1,341,210
Jan 30, 2026
178.46
186.15
176.92
181.54
181.54
621,140
Jan 29, 2026
181.54
186.15
163.08
176.92
176.92
3,056,820
Jan 28, 2026
195.38
196.92
176.92
183.08
183.08
4,485,910
Jan 27, 2026
189.23
215.38
189.23
193.85
193.85
10,728,640
Jan 26, 2026
187.69
190.77
187.69
189.23
189.23
1,040,390
Jan 23, 2026
190.77
190.77
186.15
186.15
186.15
1,052,090
Jan 22, 2026
186.15
189.23
184.62
187.69
187.69
858,520
Jan 21, 2026
189.23
189.23
184.62
184.62
184.62
1,953,770
Jan 20, 2026
190.77
190.77
187.69
187.69
187.69
1,517,490
Jan 19, 2026
187.69
190.77
186.15
189.23
189.23
733,720
Jan 15, 2026
189.23
189.23
184.62
186.15
186.15
1,269,190
Jan 14, 2026
186.15
190.77
184.62
187.69
187.69
897,390
Jan 13, 2026
184.62
189.23
184.62
186.15
186.15
1,885,650
Jan 12, 2026
187.69
189.23
183.08
184.62
184.62
1,566,110
Jan 9, 2026
186.15
189.23
184.62
187.69
187.69
1,114,750
Jan 8, 2026
189.23
190.77
184.62
186.15
186.15
1,125,670
Jan 7, 2026
186.15
190.77
184.62
189.23
189.23
2,301,910
Jan 6, 2026
189.23
190.77
183.08
186.15
186.15
1,581,450
Jan 5, 2026
190.77
193.85
183.08
189.23
189.23
692,380
Jan 2, 2026
184.62
189.23
181.54
187.69
187.69
2,636,920
Dec 30, 2025
186.15
187.69
181.54
184.62
184.62
833,430
Dec 29, 2025
183.08
186.15
180.00
183.08
183.08
648,570
Dec 24, 2025
184.62
184.62
183.08
183.08
183.08
958,100
Dec 23, 2025
186.15
187.69
183.08
184.62
184.62
401,700
Dec 22, 2025
189.23
189.23
181.54
183.08
183.08
926,250
Dec 19, 2025
193.85
193.85
186.15
187.69
187.69
371,800
Dec 18, 2025
193.85
196.92
192.31
192.31
192.31
1,773,590
Dec 17, 2025
184.62
200.00
183.08
192.31
192.31
5,750,550
Dec 16, 2025
180.00
183.08
176.92
181.54
181.54
1,560,780
Dec 15, 2025
180.00
183.08
175.38
180.00
180.00
1,303,640
Dec 12, 2025
181.54
184.62
180.00
180.00
180.00
855,270
Dec 11, 2025
181.54
186.15
175.38
180.00
180.00
3,306,680
Dec 10, 2025
186.15
186.15
181.54
183.08
183.08
1,433,380
Dec 9, 2025
189.23
190.77
183.08
184.62
184.62
1,464,450
Dec 8, 2025
183.08
187.69
181.54
187.69
187.69
2,016,170
Dec 5, 2025
184.62
186.15
183.08
184.62
184.62
1,205,620
Dec 4, 2025
189.23
189.23
183.08
184.62
184.62
1,578,070
Dec 3, 2025
186.15
190.77
184.62
184.62
184.62
890,240
Dec 2, 2025
190.77
190.77
186.15
186.15
186.15
1,190,930
Dec 1, 2025
192.31
192.31
187.69
189.23
189.23
892,580
Nov 28, 2025
198.46
198.46
187.69
190.77
190.77
655,590
Nov 27, 2025
186.15
196.92
184.62
195.38
195.38
1,389,180
Nov 26, 2025
190.77
190.77
183.08
186.15
186.15
3,214,770
Nov 25, 2025
196.92
201.54
190.77
190.77
190.77
4,977,960
Nov 24, 2025
203.08
204.62
198.46
201.54
201.54
1,234,870
Nov 21, 2025
204.62
204.62
201.54
201.54
201.54
219,440
Nov 20, 2025
201.54
206.15
200.00
203.08
203.08
657,020
Nov 19, 2025
206.15
207.69
200.00
201.54
201.54
1,190,800
Nov 18, 2025
203.08
206.15
201.54
201.54
201.54
564,850
Nov 17, 2025
206.15
206.15
200.00
201.54
201.54
1,504,230
Nov 14, 2025
209.23
209.23
204.62
206.15
206.15
993,720
Nov 13, 2025
213.85
215.38
207.69
209.23
209.23
2,847,520
Nov 12, 2025
216.92
216.92
209.23
213.85
213.85
2,364,960
Nov 11, 2025
210.77
218.46
210.77
216.92
216.92
4,127,240
Nov 10, 2025
130:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
218.46
221.54
192.31
209.23
209.23
5,210,660
Nov 7, 2025
218.93
222.49
208.28
217.75
217.75
6,558,721
Nov 6, 2025
218.93
223.67
217.75
218.93
218.93
5,168,189
Nov 5, 2025
220.12
236.69
216.57
218.93
218.93
8,240,609
