PT Suparma Tbk (IDX:SPMA)
Indonesia
· Delayed Price · Currency is IDR 216.00
0.00 (0.00%)
At close: Mar 6, 2026
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | - | 119,500 |
| Mar 5, 2026 | 212.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.93% | 469,300 |
| Mar 4, 2026 | 228.00 | 228.00 | 202.00 | 214.00 | 214.00 | -6.14% | 1,373,600 |
| Mar 3, 2026 | 224.00 | 236.00 | 218.00 | 228.00 | 228.00 | 1.79% | 419,400 |
| Mar 2, 2026 | 224.00 | 230.00 | 218.00 | 224.00 | 224.00 | -1.75% | 981,000 |
| Feb 27, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 181,400 |
| Feb 26, 2026 | 238.00 | 240.00 | 224.00 | 230.00 | 230.00 | -3.36% | 895,700 |
| Feb 25, 2026 | 230.00 | 240.00 | 228.00 | 238.00 | 238.00 | 3.48% | 1,336,600 |
| Feb 24, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 387,900 |
| Feb 23, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.68% | 321,000 |
| Feb 20, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 424,900 |
| Feb 19, 2026 | 232.00 | 232.00 | 210.00 | 224.00 | 224.00 | -3.45% | 3,646,800 |
| Feb 18, 2026 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 173,900 |
| Feb 13, 2026 | 236.00 | 236.00 | 226.00 | 232.00 | 232.00 | -0.85% | 223,100 |
| Feb 12, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2.63% | 345,000 |
| Feb 11, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 219,000 |
| Feb 10, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 236,300 |
| Feb 9, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 287,300 |
| Feb 6, 2026 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -3.42% | 439,800 |
| Feb 5, 2026 | 226.00 | 236.00 | 226.00 | 234.00 | 234.00 | 3.54% | 442,100 |
| Feb 4, 2026 | 232.00 | 234.00 | 212.00 | 226.00 | 226.00 | -2.59% | 1,890,400 |
| Feb 3, 2026 | 228.00 | 238.00 | 224.00 | 232.00 | 232.00 | 2.65% | 266,900 |
| Feb 2, 2026 | 236.00 | 238.00 | 224.00 | 226.00 | 226.00 | -4.24% | 1,031,700 |
| Jan 30, 2026 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | 2.61% | 477,800 |
| Jan 29, 2026 | 236.00 | 242.00 | 212.00 | 230.00 | 230.00 | -3.36% | 2,351,400 |
| Jan 28, 2026 | 254.00 | 256.00 | 230.00 | 238.00 | 238.00 | -5.56% | 3,450,700 |
| Jan 27, 2026 | 246.00 | 280.00 | 246.00 | 252.00 | 252.00 | 2.44% | 8,252,800 |
| Jan 26, 2026 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 1.65% | 800,300 |
| Jan 23, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 809,300 |
| Jan 22, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 660,400 |
| Jan 21, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 1,502,900 |
| Jan 20, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 1,167,300 |
| Jan 19, 2026 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 1.65% | 564,400 |
| Jan 15, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 976,300 |
| Jan 14, 2026 | 242.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.83% | 690,300 |
| Jan 13, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,450,500 |
| Jan 12, 2026 | 244.00 | 246.00 | 238.00 | 240.00 | 240.00 | -1.64% | 1,204,700 |
| Jan 9, 2026 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 857,500 |
| Jan 8, 2026 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 865,900 |
| Jan 7, 2026 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1.65% | 1,770,700 |
| Jan 6, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -1.63% | 1,216,500 |
| Jan 5, 2026 | 248.00 | 252.00 | 238.00 | 246.00 | 246.00 | 0.82% | 532,600 |
| Jan 2, 2026 | 240.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 2,028,400 |
| Dec 30, 2025 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 0.84% | 641,100 |
| Dec 29, 2025 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | - | 498,900 |
| Dec 24, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 737,000 |
| Dec 23, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.84% | 309,000 |
| Dec 22, 2025 | 246.00 | 246.00 | 236.00 | 238.00 | 238.00 | -2.46% | 712,500 |
| Dec 19, 2025 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | -2.40% | 286,000 |
| Dec 18, 2025 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 1,364,300 |
| Dec 17, 2025 | 240.00 | 260.00 | 238.00 | 250.00 | 250.00 | 5.93% | 4,423,500 |
| Dec 16, 2025 | 234.00 | 238.00 | 230.00 | 236.00 | 236.00 | 0.85% | 1,200,500 |
| Dec 15, 2025 | 234.00 | 238.00 | 228.00 | 234.00 | 234.00 | - | 1,002,800 |
| Dec 12, 2025 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | - | 657,900 |
| Dec 11, 2025 | 236.00 | 242.00 | 228.00 | 234.00 | 234.00 | -1.68% | 2,543,600 |
| Dec 10, 2025 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 1,102,600 |
| Dec 9, 2025 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | -1.64% | 1,126,500 |
| Dec 8, 2025 | 238.00 | 244.00 | 236.00 | 244.00 | 244.00 | 1.67% | 1,550,900 |
| 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 |