PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia
· Delayed Price · Currency is IDR 655.00
+5.00 (0.77%)
At close: Dec 5, 2025
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 0.77% | 382,700 |
| Dec 4, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 779,900 |
| Dec 3, 2025 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 0.78% | 195,500 |
| Dec 2, 2025 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 873,400 |
| Dec 1, 2025 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | -1.53% | 731,200 |
| Nov 28, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 0.77% | 361,400 |
| Nov 27, 2025 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 444,400 |
| Nov 26, 2025 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | -1.49% | 1,053,600 |
| Nov 25, 2025 | 675.00 | 675.00 | 660.00 | 670.00 | 670.00 | -4.29% | 2,537,600 |
| Nov 24, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 664.75 | 0.72% | 4,352,000 |
| Nov 21, 2025 | 695.00 | 705.00 | 690.00 | 695.00 | 660.00 | 0.72% | 2,670,600 |
| Nov 20, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 655.25 | - | 2,466,600 |
| Nov 19, 2025 | 695.00 | 695.00 | 685.00 | 690.00 | 655.25 | -0.72% | 1,723,600 |
| Nov 18, 2025 | 690.00 | 695.00 | 685.00 | 695.00 | 660.00 | 0.72% | 1,445,100 |
| Nov 17, 2025 | 680.00 | 690.00 | 675.00 | 690.00 | 655.25 | 2.22% | 4,630,100 |
| Nov 14, 2025 | 670.00 | 690.00 | 665.00 | 675.00 | 641.01 | 1.50% | 2,952,900 |
| Nov 13, 2025 | 665.00 | 675.00 | 665.00 | 665.00 | 631.51 | -0.75% | 150,600 |
| Nov 12, 2025 | 675.00 | 675.00 | 665.00 | 670.00 | 636.26 | - | 321,700 |
| Nov 11, 2025 | 675.00 | 675.00 | 665.00 | 670.00 | 636.26 | -0.74% | 655,900 |
| Nov 10, 2025 | 665.00 | 680.00 | 665.00 | 675.00 | 641.01 | 0.75% | 874,500 |
| Nov 7, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 636.26 | - | 574,700 |
| Nov 6, 2025 | 665.00 | 675.00 | 665.00 | 670.00 | 636.26 | 0.75% | 1,191,200 |
| Nov 5, 2025 | 660.00 | 665.00 | 650.00 | 665.00 | 631.51 | 1.53% | 655,400 |
| Nov 4, 2025 | 650.00 | 660.00 | 650.00 | 655.00 | 622.01 | 0.77% | 618,400 |
| Nov 3, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 617.27 | 0.78% | 804,300 |
| Oct 31, 2025 | 650.00 | 655.00 | 640.00 | 645.00 | 612.52 | -0.77% | 1,733,600 |
| Oct 30, 2025 | 645.00 | 650.00 | 640.00 | 650.00 | 617.27 | 1.56% | 790,000 |
| Oct 29, 2025 | 645.00 | 645.00 | 640.00 | 640.00 | 607.77 | -0.78% | 1,181,300 |
| Oct 28, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 612.52 | 0.78% | 661,100 |
| Oct 27, 2025 | 640.00 | 650.00 | 635.00 | 640.00 | 607.77 | - | 1,300,600 |
| Oct 24, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 607.77 | - | 791,200 |
| Oct 23, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 607.77 | - | 1,023,300 |
| Oct 22, 2025 | 640.00 | 640.00 | 635.00 | 640.00 | 607.77 | - | 879,200 |
| Oct 21, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 607.77 | - | 1,170,800 |
| Oct 20, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 607.77 | 0.79% | 692,600 |
| Oct 17, 2025 | 640.00 | 640.00 | 630.00 | 635.00 | 603.02 | -0.78% | 467,500 |
| Oct 16, 2025 | 635.00 | 640.00 | 630.00 | 640.00 | 607.77 | - | 451,700 |
| Oct 15, 2025 | 640.00 | 640.00 | 625.00 | 640.00 | 607.77 | - | 832,700 |
| Oct 14, 2025 | 640.00 | 645.00 | 635.00 | 640.00 | 607.77 | -0.78% | 746,800 |
| Oct 13, 2025 | 635.00 | 645.00 | 630.00 | 645.00 | 612.52 | 0.78% | 460,000 |
| Oct 10, 2025 | 645.00 | 645.00 | 635.00 | 640.00 | 607.77 | - | 484,600 |
| Oct 9, 2025 | 630.00 | 645.00 | 630.00 | 640.00 | 607.77 | 1.59% | 602,700 |
| Oct 8, 2025 | 655.00 | 655.00 | 630.00 | 630.00 | 598.27 | -3.82% | 5,498,200 |
| Oct 7, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 622.01 | - | 1,342,800 |
| Oct 6, 2025 | 665.00 | 665.00 | 650.00 | 655.00 | 622.01 | -0.76% | 1,227,100 |
| Oct 3, 2025 | 660.00 | 670.00 | 650.00 | 660.00 | 626.76 | - | 1,726,600 |
| Oct 2, 2025 | 655.00 | 665.00 | 655.00 | 660.00 | 626.76 | 0.76% | 547,700 |
| Oct 1, 2025 | 655.00 | 665.00 | 650.00 | 655.00 | 622.01 | 0.77% | 1,512,100 |
| Sep 30, 2025 | 660.00 | 660.00 | 650.00 | 650.00 | 617.27 | -1.52% | 746,600 |
| Sep 29, 2025 | 660.00 | 660.00 | 655.00 | 660.00 | 626.76 | - | 455,300 |
| Sep 26, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 626.76 | - | 818,900 |
| Sep 25, 2025 | 665.00 | 665.00 | 650.00 | 660.00 | 626.76 | -0.75% | 1,319,000 |
| Sep 24, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 631.51 | 0.76% | 706,000 |
| Sep 23, 2025 | 670.00 | 670.00 | 650.00 | 660.00 | 626.76 | -0.75% | 1,303,100 |
| Sep 22, 2025 | 670.00 | 670.00 | 655.00 | 665.00 | 631.51 | -0.75% | 839,900 |
| Sep 19, 2025 | 670.00 | 670.00 | 650.00 | 670.00 | 636.26 | - | 748,400 |
| Sep 18, 2025 | 670.00 | 675.00 | 655.00 | 670.00 | 636.26 | - | 891,800 |
| Sep 17, 2025 | 675.00 | 675.00 | 670.00 | 670.00 | 636.26 | -0.74% | 149,300 |
| Sep 16, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 641.01 | - | 711,500 |
| Sep 15, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 641.01 | -0.74% | 664,800 |
| Sep 12, 2025 | 675.00 | 680.00 | 670.00 | 680.00 | 645.76 | 0.74% | 199,500 |
| Sep 11, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 641.01 | 0.75% | 211,800 |
| Sep 10, 2025 | 670.00 | 675.00 | 660.00 | 670.00 | 636.26 | - | 433,600 |
| Sep 9, 2025 | 675.00 | 680.00 | 665.00 | 670.00 | 636.26 | - | 531,000 |
| Sep 8, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 636.26 | - | 1,267,100 |
| Sep 4, 2025 | 670.00 | 680.00 | 670.00 | 670.00 | 636.26 | - | 220,500 |
| Sep 3, 2025 | 665.00 | 675.00 | 665.00 | 670.00 | 636.26 | 0.75% | 972,700 |
| Sep 2, 2025 | 675.00 | 680.00 | 660.00 | 665.00 | 631.51 | -1.48% | 1,420,500 |
| Sep 1, 2025 | 665.00 | 675.00 | 650.00 | 675.00 | 641.01 | - | 1,199,400 |
| Aug 29, 2025 | 680.00 | 680.00 | 665.00 | 675.00 | 641.01 | -0.74% | 2,004,800 |
| Aug 28, 2025 | 675.00 | 690.00 | 675.00 | 680.00 | 645.76 | 0.74% | 775,400 |
| Aug 27, 2025 | 685.00 | 690.00 | 670.00 | 675.00 | 641.01 | -1.46% | 1,275,600 |
| Aug 26, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 650.50 | - | 543,000 |
| Aug 25, 2025 | 670.00 | 690.00 | 670.00 | 685.00 | 650.50 | 2.24% | 1,569,400 |
| Aug 22, 2025 | 665.00 | 680.00 | 660.00 | 670.00 | 636.26 | 1.52% | 2,177,900 |
| Aug 21, 2025 | 660.00 | 665.00 | 655.00 | 660.00 | 626.76 | -0.75% | 648,800 |
| Aug 20, 2025 | 655.00 | 665.00 | 655.00 | 665.00 | 631.51 | 1.53% | 592,200 |
| Aug 19, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 622.01 | 0.77% | 1,105,500 |
| Aug 15, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 617.27 | -0.76% | 719,300 |
| Aug 14, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 622.01 | -0.76% | 773,800 |
| Aug 13, 2025 | 660.00 | 660.00 | 655.00 | 660.00 | 626.76 | 0.76% | 596,500 |
| Aug 12, 2025 | 655.00 | 660.00 | 655.00 | 655.00 | 622.01 | -0.76% | 360,900 |
| Aug 11, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 626.76 | 0.76% | 181,600 |
| Aug 8, 2025 | 660.00 | 665.00 | 645.00 | 655.00 | 622.01 | -1.50% | 1,367,100 |
| Aug 7, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 631.51 | - | 354,500 |
| Aug 6, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 631.51 | 0.76% | 730,700 |
| Aug 5, 2025 | 655.00 | 660.00 | 645.00 | 660.00 | 626.76 | 0.76% | 650,000 |
| Aug 4, 2025 | 650.00 | 660.00 | 645.00 | 655.00 | 622.01 | 0.77% | 1,183,600 |
| Aug 1, 2025 | 650.00 | 665.00 | 645.00 | 650.00 | 617.27 | 0.78% | 1,339,200 |
| Jul 31, 2025 | 695.00 | 695.00 | 635.00 | 645.00 | 612.52 | -7.86% | 2,461,200 |
| Jul 30, 2025 | 700.00 | 705.00 | 690.00 | 700.00 | 664.75 | - | 364,900 |
| Jul 29, 2025 | 685.00 | 710.00 | 685.00 | 700.00 | 664.75 | 2.19% | 896,500 |
| Jul 28, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 650.50 | -0.72% | 489,100 |
| Jul 25, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 655.25 | 1.47% | 357,600 |
| Jul 24, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 645.76 | 2.26% | 318,700 |
| Jul 23, 2025 | 665.00 | 670.00 | 660.00 | 665.00 | 631.51 | - | 347,700 |
| Jul 22, 2025 | 665.00 | 665.00 | 660.00 | 665.00 | 631.51 | - | 158,300 |
| Jul 21, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 631.51 | 0.76% | 196,100 |
| Jul 18, 2025 | 660.00 | 665.00 | 660.00 | 660.00 | 626.76 | -0.75% | 76,100 |
| Jul 17, 2025 | 665.00 | 665.00 | 655.00 | 665.00 | 631.51 | - | 150,400 |