PT Soraya Berjaya Indonesia Tbk (IDX:SPRE)
Indonesia
· Delayed Price · Currency is IDR 87.00
-8.00 (-8.42%)
At close: Mar 6, 2026
IDX:SPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.00 | 96.00 | 86.00 | 87.00 | - | -8.42% | 5,633,200 |
| Mar 5, 2026 | 92.00 | 97.00 | 91.00 | 95.00 | 95.00 | 3.26% | 5,141,800 |
| Mar 4, 2026 | 99.00 | 104.00 | 90.00 | 92.00 | 92.00 | -8.00% | 14,770,700 |
| Mar 3, 2026 | 101.00 | 110.00 | 91.00 | 100.00 | 100.00 | -0.99% | 8,389,000 |
| Mar 2, 2026 | 110.00 | 117.00 | 101.00 | 101.00 | 101.00 | -9.82% | 29,694,600 |
| Feb 27, 2026 | 125.00 | 126.00 | 111.00 | 112.00 | 112.00 | -2.61% | 24,433,600 |
| Feb 26, 2026 | 105.00 | 115.00 | 99.00 | 115.00 | 115.00 | 9.52% | 52,550,000 |
| Feb 25, 2026 | 114.00 | 115.00 | 105.00 | 105.00 | 105.00 | -8.70% | 27,982,700 |
| Feb 24, 2026 | 136.00 | 136.00 | 115.00 | 115.00 | 115.00 | -7.26% | 24,852,400 |
| Feb 23, 2026 | 129.00 | 133.00 | 119.00 | 124.00 | 124.00 | -3.13% | 28,398,000 |
| Feb 20, 2026 | 146.00 | 146.00 | 123.00 | 128.00 | 128.00 | -3.76% | 35,857,400 |
| Feb 19, 2026 | 138.00 | 141.00 | 130.00 | 133.00 | 133.00 | -3.62% | 27,845,700 |
| Feb 18, 2026 | 128.00 | 140.00 | 122.00 | 138.00 | 138.00 | 7.81% | 68,121,500 |
| Feb 13, 2026 | 142.00 | 143.00 | 128.00 | 128.00 | 128.00 | -9.86% | 112,682,800 |
| Feb 12, 2026 | 160.00 | 162.00 | 142.00 | 142.00 | 142.00 | -9.55% | 92,383,800 |
| Feb 11, 2026 | 174.00 | 174.00 | 157.00 | 157.00 | 157.00 | -9.77% | 12,288,300 |
| Feb 10, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -9.84% | 509,300 |
| Feb 9, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -9.81% | 60,300 |
| Feb 6, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -9.32% | 2,700 |
| Feb 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -9.92% | 73,000 |
| Feb 4, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -9.66% | 55,000 |
| Feb 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -9.94% | 75,400 |
| Feb 2, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -9.55% | 49,000 |
| Jan 19, 2026 | 340.00 | 356.00 | 330.00 | 356.00 | 356.00 | 9.88% | 14,446,500 |
| Jan 15, 2026 | 296.00 | 324.00 | 280.00 | 324.00 | 324.00 | 9.46% | 19,334,400 |
| Jan 14, 2026 | 270.00 | 296.00 | 250.00 | 296.00 | 296.00 | 9.63% | 22,637,300 |
| Jan 12, 2026 | 270.00 | 270.00 | 222.00 | 270.00 | 270.00 | 9.76% | 22,467,200 |
| Jan 9, 2026 | 234.00 | 246.00 | 224.00 | 246.00 | 246.00 | 9.82% | 19,417,100 |
| Jan 8, 2026 | 228.00 | 230.00 | 210.00 | 224.00 | 224.00 | 0.90% | 8,167,800 |
| Jan 7, 2026 | 230.00 | 244.00 | 216.00 | 222.00 | 222.00 | - | 26,827,200 |
| Jan 6, 2026 | 220.00 | 222.00 | 202.00 | 222.00 | 222.00 | 9.90% | 25,389,700 |
| Jan 5, 2026 | 210.00 | 210.00 | 178.00 | 202.00 | 202.00 | 2.54% | 29,077,700 |
| Jan 2, 2026 | 206.00 | 212.00 | 196.00 | 197.00 | 197.00 | -2.48% | 8,171,200 |
| Dec 30, 2025 | 212.00 | 228.00 | 198.00 | 202.00 | 202.00 | -4.72% | 10,569,800 |
| Dec 29, 2025 | 200.00 | 216.00 | 195.00 | 212.00 | 212.00 | 7.07% | 25,934,600 |
| Dec 24, 2025 | 180.00 | 198.00 | 170.00 | 198.00 | 198.00 | 10.00% | 29,538,800 |
| Dec 23, 2025 | 171.00 | 188.00 | 154.00 | 180.00 | 180.00 | 5.26% | 23,107,100 |
| Dec 22, 2025 | 186.00 | 197.00 | 171.00 | 171.00 | 171.00 | -9.52% | 21,960,900 |
| Dec 19, 2025 | 218.00 | 230.00 | 189.00 | 189.00 | 189.00 | -10.00% | 39,665,200 |
| Dec 18, 2025 | 192.00 | 210.00 | 191.00 | 210.00 | 210.00 | 9.95% | 34,678,000 |
| Dec 17, 2025 | 158.00 | 191.00 | 158.00 | 191.00 | 191.00 | 9.77% | 11,949,400 |
| Dec 16, 2025 | 160.00 | 174.00 | 160.00 | 174.00 | 174.00 | 9.43% | 11,758,000 |
| Dec 15, 2025 | 161.00 | 176.00 | 150.00 | 159.00 | 159.00 | -0.63% | 13,065,900 |
| Dec 12, 2025 | 150.00 | 162.00 | 134.00 | 160.00 | 160.00 | 8.11% | 13,503,900 |
| Dec 11, 2025 | 140.00 | 148.00 | 136.00 | 148.00 | 148.00 | 9.63% | 14,373,900 |
| Dec 10, 2025 | 125.00 | 135.00 | 123.00 | 135.00 | 135.00 | 9.76% | 17,717,200 |
| Dec 9, 2025 | 117.00 | 128.00 | 115.00 | 123.00 | 123.00 | 5.13% | 11,353,700 |
| Dec 8, 2025 | 120.00 | 125.00 | 115.00 | 117.00 | 117.00 | -2.50% | 7,663,300 |
| Dec 5, 2025 | 109.00 | 123.00 | 109.00 | 120.00 | 120.00 | -0.83% | 4,204,100 |
| Dec 4, 2025 | 110.00 | 126.00 | 110.00 | 121.00 | 121.00 | -0.82% | 8,992,100 |
| Dec 3, 2025 | 108.00 | 125.00 | 108.00 | 122.00 | 122.00 | 1.67% | 12,381,400 |
| Dec 2, 2025 | 115.00 | 125.00 | 115.00 | 120.00 | 120.00 | 5.26% | 4,928,900 |
| Dec 1, 2025 | 108.00 | 120.00 | 108.00 | 114.00 | 114.00 | -5.00% | 5,448,500 |
| Nov 28, 2025 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 3,220,000 |
| Nov 27, 2025 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | -0.83% | 1,546,200 |
| Nov 26, 2025 | 121.00 | 133.00 | 115.00 | 120.00 | 120.00 | -1.64% | 11,587,700 |
| Nov 25, 2025 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | -0.81% | 2,502,300 |
| Nov 24, 2025 | 110.00 | 125.00 | 110.00 | 123.00 | 123.00 | 0.82% | 2,830,900 |
| Nov 21, 2025 | 123.00 | 126.00 | 119.00 | 122.00 | 122.00 | -3.94% | 3,399,700 |
| Nov 20, 2025 | 114.00 | 129.00 | 114.00 | 127.00 | 127.00 | 0.79% | 5,349,500 |
| Nov 19, 2025 | 124.00 | 134.00 | 124.00 | 126.00 | 126.00 | -0.79% | 3,895,800 |
| Nov 18, 2025 | 114.00 | 136.00 | 114.00 | 127.00 | 127.00 | 0.79% | 8,560,800 |
| Nov 17, 2025 | 114.00 | 136.00 | 114.00 | 126.00 | 126.00 | - | 6,677,800 |
| Nov 14, 2025 | 120.00 | 133.00 | 118.00 | 126.00 | 126.00 | 3.28% | 5,249,200 |
| Nov 13, 2025 | 119.00 | 124.00 | 115.00 | 122.00 | 122.00 | 3.39% | 2,581,000 |
| Nov 12, 2025 | 108.00 | 120.00 | 108.00 | 118.00 | 118.00 | -0.84% | 7,567,400 |
| Nov 11, 2025 | 132.00 | 132.00 | 119.00 | 119.00 | 119.00 | -9.85% | 12,822,400 |
| Nov 10, 2025 | 133.00 | 137.00 | 129.00 | 132.00 | 132.00 | -0.75% | 5,688,100 |
| Nov 7, 2025 | 123.00 | 136.00 | 121.00 | 133.00 | 133.00 | - | 10,027,600 |
| Nov 6, 2025 | 131.00 | 136.00 | 117.00 | 133.00 | 133.00 | 2.31% | 11,444,800 |
| Nov 5, 2025 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 9.24% | 17,243,400 |
| Nov 4, 2025 | 110.00 | 119.00 | 110.00 | 119.00 | 119.00 | 9.17% | 9,991,900 |
| Nov 3, 2025 | 103.00 | 113.00 | 103.00 | 109.00 | 109.00 | 5.83% | 17,051,200 |
| Oct 31, 2025 | 96.00 | 105.00 | 96.00 | 103.00 | 103.00 | - | 778,400 |
| Oct 30, 2025 | 97.00 | 110.00 | 97.00 | 103.00 | 103.00 | -0.96% | 670,500 |
| Oct 29, 2025 | 100.00 | 113.00 | 100.00 | 104.00 | 104.00 | -5.45% | 2,810,500 |
| Oct 28, 2025 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | - | 1,857,900 |
| Oct 27, 2025 | 100.00 | 114.00 | 100.00 | 110.00 | 110.00 | - | 2,465,600 |
| Oct 24, 2025 | 104.00 | 115.00 | 104.00 | 110.00 | 110.00 | 1.85% | 11,506,400 |
| Oct 23, 2025 | 109.00 | 115.00 | 103.00 | 108.00 | 108.00 | -0.92% | 3,165,900 |
| Oct 22, 2025 | 101.00 | 109.00 | 100.00 | 109.00 | 109.00 | 4.81% | 2,418,500 |
| Oct 21, 2025 | 91.00 | 106.00 | 91.00 | 104.00 | 104.00 | 2.97% | 728,600 |
| Oct 20, 2025 | 94.00 | 105.00 | 94.00 | 101.00 | 101.00 | -2.88% | 979,600 |
| Oct 17, 2025 | 92.00 | 109.00 | 92.00 | 104.00 | 104.00 | 1.96% | 2,259,900 |
| Oct 16, 2025 | 92.00 | 104.00 | 92.00 | 102.00 | 102.00 | - | 579,200 |
| Oct 15, 2025 | 109.00 | 111.00 | 100.00 | 102.00 | 102.00 | -8.11% | 4,703,700 |
| Oct 14, 2025 | 100.00 | 113.00 | 95.00 | 111.00 | 111.00 | 6.73% | 4,687,600 |
| Oct 13, 2025 | 103.00 | 112.00 | 102.00 | 104.00 | 104.00 | -7.14% | 5,762,900 |
| Oct 10, 2025 | 107.00 | 114.00 | 103.00 | 112.00 | 112.00 | - | 3,442,200 |
| Oct 9, 2025 | 109.00 | 120.00 | 107.00 | 112.00 | 112.00 | -4.27% | 3,160,000 |
| Oct 8, 2025 | 119.00 | 125.00 | 108.00 | 117.00 | 117.00 | -2.50% | 5,310,300 |
| Oct 7, 2025 | 118.00 | 130.00 | 118.00 | 120.00 | 120.00 | - | 9,322,400 |
| Oct 6, 2025 | 128.00 | 139.00 | 115.00 | 120.00 | 120.00 | -5.51% | 32,424,700 |
| Oct 3, 2025 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 9.48% | 8,776,700 |
| Oct 2, 2025 | 103.00 | 116.00 | 103.00 | 116.00 | 116.00 | 9.43% | 21,569,300 |
| Oct 1, 2025 | 108.00 | 108.00 | 101.00 | 106.00 | 106.00 | 7.07% | 35,435,600 |
| Sep 30, 2025 | 89.00 | 99.00 | 85.00 | 99.00 | 99.00 | 10.00% | 20,850,100 |
| Sep 29, 2025 | 108.00 | 108.00 | 90.00 | 90.00 | 90.00 | -9.09% | 19,714,500 |
| Sep 26, 2025 | 120.00 | 121.00 | 99.00 | 99.00 | 99.00 | -10.00% | 31,421,000 |
| Sep 25, 2025 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 10.00% | 11,574,600 |