PT Suparma Tbk (IDX:SPMA)
Indonesia
· Delayed Price · Currency is IDR 212.00
-4.00 (-1.85%)
Apr 29, 2026, 11:23 AM WIB
PT Suparma Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.00 | 222.00 | 206.00 | 216.00 | 216.00 | -0.92% | 773,200 |
| Apr 27, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 2.83% | 56,700 |
| Apr 24, 2026 | 224.00 | 226.00 | 212.00 | 212.00 | 212.00 | -5.36% | 480,300 |
| Apr 23, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 1,204,100 |
| Apr 22, 2026 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 0.91% | 482,200 |
| Apr 21, 2026 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 336,100 |
| Apr 20, 2026 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | -0.88% | 313,000 |
| Apr 17, 2026 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 219,400 |
| Apr 16, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 329,500 |
| Apr 15, 2026 | 224.00 | 230.00 | 220.00 | 222.00 | 222.00 | - | 370,300 |
| Apr 14, 2026 | 220.00 | 230.00 | 218.00 | 222.00 | 222.00 | 0.91% | 376,200 |
| Apr 13, 2026 | 220.00 | 222.00 | 216.00 | 220.00 | 220.00 | - | 173,000 |
| Apr 10, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 239,600 |
| Apr 9, 2026 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 134,000 |
| Apr 8, 2026 | 212.00 | 228.00 | 208.00 | 218.00 | 218.00 | 5.83% | 791,200 |
| Apr 7, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 200,800 |
| Apr 6, 2026 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 213,300 |
| Apr 2, 2026 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | - | 214,300 |
| Apr 1, 2026 | 208.00 | 220.00 | 206.00 | 212.00 | 212.00 | 1.92% | 1,583,800 |
| Mar 31, 2026 | 214.00 | 214.00 | 202.00 | 208.00 | 208.00 | -0.95% | 306,100 |
| Mar 30, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | - | 153,500 |
| Mar 27, 2026 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 87,100 |
| Mar 26, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 117,000 |
| Mar 25, 2026 | 202.00 | 218.00 | 202.00 | 214.00 | 214.00 | 3.88% | 681,300 |
| Mar 17, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 544,400 |
| Mar 16, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 673,900 |
| Mar 13, 2026 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | -2.80% | 166,400 |
| Mar 12, 2026 | 216.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 85,900 |
| Mar 11, 2026 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 0.94% | 105,300 |
| Mar 10, 2026 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | -0.93% | 235,100 |
| Mar 9, 2026 | 216.00 | 220.00 | 204.00 | 214.00 | 214.00 | -0.93% | 249,500 |
| 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 |