PT Suparma Tbk (IDX:SPMA)
Indonesia
· Delayed Price · Currency is IDR 240.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 927,400 |
| Dec 4, 2025 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | - | 1,213,900 |
| Dec 3, 2025 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | -0.83% | 684,800 |
| Dec 2, 2025 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.63% | 916,100 |
| Dec 1, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 686,600 |
| Nov 28, 2025 | 258.00 | 258.00 | 244.00 | 248.00 | 248.00 | -2.36% | 504,300 |
| Nov 27, 2025 | 242.00 | 256.00 | 240.00 | 254.00 | 254.00 | 4.96% | 1,068,600 |
| Nov 26, 2025 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 2,472,900 |
| Nov 25, 2025 | 256.00 | 262.00 | 248.00 | 248.00 | 248.00 | -5.34% | 3,829,200 |
| Nov 24, 2025 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 949,900 |
| Nov 21, 2025 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | 168,800 |
| Nov 20, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 505,400 |
| Nov 19, 2025 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | - | 916,000 |
| Nov 18, 2025 | 264.00 | 268.00 | 262.00 | 262.00 | 262.00 | - | 434,500 |
| Nov 17, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | -2.24% | 1,157,100 |
| Nov 14, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.47% | 764,400 |
| Nov 13, 2025 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | -2.16% | 2,190,400 |
| Nov 12, 2025 | 282.00 | 282.00 | 272.00 | 278.00 | 278.00 | -1.42% | 1,819,200 |
| Nov 11, 2025 | 274.00 | 284.00 | 274.00 | 282.00 | 282.00 | 3.68% | 3,174,800 |
| Nov 10, 2025 | 284.00 | 288.00 | 250.00 | 272.00 | 272.00 | -3.91% | 4,008,200 |
| Nov 7, 2025 | 284.62 | 289.23 | 270.77 | 283.08 | 283.08 | -0.54% | 5,045,170 |
| Nov 6, 2025 | 284.62 | 290.77 | 283.08 | 284.62 | 284.62 | - | 3,975,530 |
| Nov 5, 2025 | 286.15 | 307.69 | 281.54 | 284.62 | 284.62 | 0.54% | 6,338,930 |
| Nov 4, 2025 | 287.69 | 292.31 | 283.08 | 283.08 | 283.08 | -0.54% | 2,306,980 |
| Nov 3, 2025 | 290.77 | 293.85 | 283.08 | 284.62 | 284.62 | 1.09% | 2,624,960 |
| Oct 31, 2025 | 284.62 | 289.23 | 278.46 | 281.54 | 281.54 | -0.54% | 837,980 |
| Oct 30, 2025 | 292.31 | 295.39 | 278.46 | 283.08 | 283.08 | -3.16% | 3,304,600 |
| Oct 29, 2025 | 296.92 | 296.92 | 284.62 | 292.31 | 292.31 | 1.06% | 1,547,130 |
| Oct 28, 2025 | 295.39 | 300.00 | 286.15 | 289.23 | 289.23 | -2.08% | 879,840 |
| Oct 27, 2025 | 293.85 | 304.62 | 287.69 | 295.39 | 295.38 | 1.05% | 3,671,460 |
| Oct 24, 2025 | 304.62 | 304.62 | 283.08 | 292.31 | 292.31 | -1.04% | 2,934,490 |
| Oct 23, 2025 | 276.92 | 307.69 | 275.39 | 295.39 | 295.38 | 7.26% | 9,042,670 |
| Oct 22, 2025 | 270.77 | 276.92 | 269.23 | 275.39 | 275.38 | 2.29% | 1,048,320 |
| Oct 21, 2025 | 269.23 | 273.85 | 267.69 | 269.23 | 269.23 | 0.57% | 676,390 |
| Oct 20, 2025 | 264.62 | 272.31 | 263.08 | 267.69 | 267.69 | - | 1,060,020 |
| Oct 17, 2025 | 273.85 | 281.54 | 261.54 | 267.69 | 267.69 | -1.14% | 1,627,080 |
| Oct 16, 2025 | 269.23 | 278.46 | 261.54 | 270.77 | 270.77 | 3.53% | 1,801,540 |
| Oct 15, 2025 | 269.23 | 272.31 | 256.92 | 261.54 | 261.54 | -2.86% | 1,233,700 |
| Oct 14, 2025 | 280.00 | 281.54 | 263.08 | 269.23 | 269.23 | -3.85% | 2,754,830 |
| Oct 13, 2025 | 273.85 | 283.08 | 266.15 | 280.00 | 280.00 | 2.25% | 4,382,690 |
| Oct 10, 2025 | 278.46 | 280.00 | 272.31 | 273.85 | 273.85 | - | 2,142,010 |
| Oct 9, 2025 | 263.08 | 276.92 | 261.54 | 273.85 | 273.85 | 4.71% | 2,668,120 |
| Oct 8, 2025 | 256.92 | 261.54 | 247.69 | 261.54 | 261.54 | 1.80% | 1,408,940 |
| Oct 7, 2025 | 261.54 | 263.08 | 255.39 | 256.92 | 256.92 | -0.60% | 796,770 |
| Oct 6, 2025 | 258.46 | 264.62 | 247.69 | 258.46 | 258.46 | 1.20% | 2,146,820 |
| Oct 3, 2025 | 253.85 | 256.92 | 249.23 | 255.39 | 255.38 | -0.60% | 1,378,260 |
| Oct 2, 2025 | 253.85 | 258.46 | 252.31 | 256.92 | 256.92 | 1.21% | 2,348,710 |
| Oct 1, 2025 | 266.15 | 269.23 | 250.77 | 253.85 | 253.85 | -4.62% | 6,637,280 |
| Sep 30, 2025 | 266.15 | 275.39 | 263.08 | 266.15 | 266.15 | -1.14% | 2,965,430 |
| Sep 29, 2025 | 278.46 | 278.46 | 263.08 | 269.23 | 269.23 | -3.85% | 5,193,760 |
| Sep 26, 2025 | 287.69 | 289.23 | 278.46 | 280.00 | 280.00 | -2.67% | 2,526,940 |
| Sep 25, 2025 | 298.46 | 300.00 | 276.92 | 287.69 | 287.69 | -1.06% | 6,908,070 |
| Sep 24, 2025 | 309.23 | 338.46 | 286.15 | 290.77 | 290.77 | 5.00% | 65,770,640 |
| Sep 23, 2025 | 224.62 | 276.92 | 218.46 | 276.92 | 276.92 | 25.00% | 21,917,740 |
| Sep 22, 2025 | 216.92 | 221.54 | 215.39 | 221.54 | 221.54 | 2.13% | 436,020 |
| Sep 19, 2025 | 218.46 | 221.54 | 215.39 | 216.92 | 216.92 | - | 206,960 |
| Sep 18, 2025 | 220.00 | 224.62 | 215.39 | 216.92 | 216.92 | -1.40% | 311,480 |
| Sep 17, 2025 | 218.46 | 224.62 | 213.85 | 220.00 | 220.00 | 0.70% | 626,600 |
| Sep 16, 2025 | 209.23 | 221.54 | 209.23 | 218.46 | 218.46 | -1.39% | 262,080 |
| Sep 15, 2025 | 220.00 | 223.08 | 216.92 | 221.54 | 221.54 | 1.41% | 168,870 |
| Sep 12, 2025 | 223.08 | 223.08 | 216.92 | 218.46 | 218.46 | -0.70% | 428,350 |
| Sep 11, 2025 | 221.54 | 223.08 | 220.00 | 220.00 | 220.00 | -0.69% | 75,400 |
| Sep 10, 2025 | 215.39 | 223.08 | 215.39 | 221.54 | 221.54 | 2.86% | 114,270 |
| Sep 9, 2025 | 226.15 | 226.15 | 215.39 | 215.39 | 215.38 | -3.45% | 620,230 |
| Sep 8, 2025 | 224.62 | 224.62 | 221.54 | 223.08 | 223.08 | -0.68% | 317,070 |
| Sep 4, 2025 | 226.15 | 226.15 | 221.54 | 224.62 | 224.62 | -0.68% | 127,270 |
| Sep 3, 2025 | 224.62 | 229.23 | 221.54 | 226.15 | 226.15 | 1.38% | 193,050 |
| Sep 2, 2025 | 223.08 | 224.62 | 220.00 | 223.08 | 223.08 | 1.40% | 132,990 |
| Sep 1, 2025 | 221.54 | 224.62 | 215.39 | 220.00 | 220.00 | -1.38% | 257,660 |
| Aug 29, 2025 | 227.69 | 229.23 | 216.92 | 223.08 | 223.08 | -2.03% | 717,730 |
| Aug 28, 2025 | 223.08 | 229.23 | 223.08 | 227.69 | 227.69 | 2.07% | 687,830 |
| Aug 27, 2025 | 221.54 | 227.69 | 221.54 | 223.08 | 223.08 | -2.03% | 533,130 |
| Aug 26, 2025 | 230.77 | 230.77 | 226.15 | 227.69 | 227.69 | - | 161,460 |
| Aug 25, 2025 | 230.77 | 232.31 | 224.62 | 227.69 | 227.69 | -1.33% | 528,450 |
| Aug 22, 2025 | 230.77 | 233.85 | 224.62 | 230.77 | 230.77 | - | 390,390 |
| Aug 21, 2025 | 229.23 | 230.77 | 221.54 | 230.77 | 230.77 | 0.67% | 483,860 |
| Aug 20, 2025 | 227.69 | 232.31 | 224.62 | 229.23 | 229.23 | 0.68% | 1,239,680 |
| Aug 19, 2025 | 213.85 | 235.39 | 213.85 | 227.69 | 227.69 | 6.47% | 4,090,710 |
| Aug 15, 2025 | 213.85 | 218.46 | 212.31 | 213.85 | 213.85 | - | 501,280 |
| Aug 14, 2025 | 213.85 | 218.46 | 212.31 | 213.85 | 213.85 | - | 714,350 |
| Aug 13, 2025 | 212.31 | 216.92 | 212.31 | 213.85 | 213.85 | 0.72% | 346,970 |
| Aug 12, 2025 | 213.85 | 215.39 | 210.77 | 212.31 | 212.31 | -0.72% | 304,850 |
| Aug 11, 2025 | 209.23 | 213.85 | 209.23 | 213.85 | 213.85 | 2.21% | 217,360 |
| Aug 8, 2025 | 212.31 | 212.31 | 209.23 | 209.23 | 209.23 | -1.45% | 552,760 |
| Aug 7, 2025 | 213.85 | 213.85 | 209.23 | 212.31 | 212.31 | -0.72% | 426,140 |
| Aug 6, 2025 | 213.85 | 216.92 | 212.31 | 213.85 | 213.85 | - | 719,160 |
| Aug 5, 2025 | 215.39 | 215.39 | 209.23 | 213.85 | 213.85 | 0.72% | 290,940 |
| Aug 4, 2025 | 210.77 | 218.46 | 210.77 | 212.31 | 212.31 | 1.47% | 1,768,000 |
| Aug 1, 2025 | 203.08 | 210.77 | 203.08 | 209.23 | 209.23 | - | 96,330 |
| Jul 31, 2025 | 212.31 | 215.39 | 207.69 | 209.23 | 209.23 | -1.45% | 636,220 |
| Jul 30, 2025 | 209.23 | 212.31 | 207.69 | 212.31 | 212.31 | 1.47% | 208,910 |
| Jul 29, 2025 | 215.39 | 215.39 | 206.15 | 209.23 | 209.23 | -1.45% | 671,060 |
| Jul 28, 2025 | 198.46 | 216.92 | 198.46 | 212.31 | 212.31 | 6.15% | 2,817,880 |
| Jul 25, 2025 | 198.46 | 200.00 | 196.92 | 200.00 | 200.00 | 0.77% | 45,500 |
| Jul 24, 2025 | 200.00 | 200.00 | 196.92 | 198.46 | 198.46 | -0.77% | 138,580 |
| Jul 23, 2025 | 200.00 | 201.54 | 195.39 | 200.00 | 200.00 | - | 437,190 |
| Jul 22, 2025 | 200.00 | 200.00 | 195.39 | 200.00 | 200.00 | - | 211,380 |
| Jul 21, 2025 | 200.00 | 201.54 | 193.85 | 200.00 | 200.00 | -0.76% | 647,920 |
| Jul 18, 2025 | 200.00 | 201.54 | 196.92 | 201.54 | 201.54 | 0.77% | 366,340 |
| Jul 17, 2025 | 201.54 | 201.54 | 200.00 | 200.00 | 200.00 | -0.76% | 21,970 |