PT Super Bank Indonesia Tbk (IDX:SUPA)
Indonesia
· Delayed Price · Currency is IDR 845.00
-30.00 (-3.43%)
Last updated: Mar 9, 2026, 2:56 PM WIB
IDX:SUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 825.00 | 865.00 | 810.00 | 845.00 | 845.00 | -3.43% | 65,745,000 |
| Mar 6, 2026 | 895.00 | 905.00 | 860.00 | 875.00 | 875.00 | -3.31% | 48,744,700 |
| Mar 5, 2026 | 920.00 | 930.00 | 900.00 | 905.00 | 905.00 | 2.26% | 42,461,900 |
| Mar 4, 2026 | 975.00 | 985.00 | 875.00 | 885.00 | 885.00 | -10.15% | 184,261,700 |
| Mar 3, 2026 | 1,025.00 | 1,040.00 | 985.00 | 985.00 | 985.00 | -3.43% | 75,177,700 |
| Mar 2, 2026 | 1,005.00 | 1,060.00 | 995.00 | 1,020.00 | 1,020.00 | -3.32% | 134,861,300 |
| Feb 27, 2026 | 1,035.00 | 1,065.00 | 1,000.00 | 1,055.00 | 1,055.00 | 0.96% | 55,665,200 |
| Feb 26, 2026 | 1,070.00 | 1,080.00 | 1,020.00 | 1,045.00 | 1,045.00 | -1.42% | 104,124,400 |
| Feb 25, 2026 | 1,020.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,060.00 | 3.92% | 59,570,700 |
| Feb 24, 2026 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 1,020.00 | -4.67% | 88,145,400 |
| Feb 23, 2026 | 1,095.00 | 1,125.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1.90% | 144,735,200 |
| Feb 20, 2026 | 1,020.00 | 1,080.00 | 995.00 | 1,050.00 | 1,050.00 | 2.94% | 95,451,700 |
| Feb 19, 2026 | 1,035.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 0.49% | 67,486,400 |
| Feb 18, 2026 | 935.00 | 1,040.00 | 935.00 | 1,015.00 | 1,015.00 | 6.28% | 91,175,900 |
| Feb 13, 2026 | 940.00 | 965.00 | 930.00 | 955.00 | 955.00 | 1.60% | 34,887,900 |
| Feb 12, 2026 | 960.00 | 975.00 | 940.00 | 940.00 | 940.00 | -2.08% | 32,463,300 |
| Feb 11, 2026 | 945.00 | 975.00 | 945.00 | 960.00 | 960.00 | 2.13% | 51,175,300 |
| Feb 10, 2026 | 935.00 | 965.00 | 930.00 | 940.00 | 940.00 | 0.53% | 55,527,600 |
| Feb 9, 2026 | 905.00 | 1,010.00 | 890.00 | 935.00 | 935.00 | 5.06% | 216,188,200 |
| Feb 6, 2026 | 885.00 | 920.00 | 850.00 | 890.00 | 890.00 | -4.30% | 244,638,100 |
| Feb 5, 2026 | 915.00 | 975.00 | 915.00 | 930.00 | 930.00 | 2.76% | 198,723,600 |
| Feb 4, 2026 | 905.00 | 925.00 | 885.00 | 905.00 | 905.00 | 1.12% | 238,339,300 |
| Feb 3, 2026 | 825.00 | 915.00 | 820.00 | 895.00 | 895.00 | 7.83% | 418,972,000 |
| Feb 2, 2026 | 930.00 | 930.00 | 795.00 | 830.00 | 830.00 | -10.75% | 181,011,600 |
| Jan 30, 2026 | 940.00 | 980.00 | 925.00 | 930.00 | 930.00 | -0.53% | 118,375,200 |
| Jan 29, 2026 | 975.00 | 985.00 | 820.00 | 935.00 | 935.00 | -2.60% | 184,822,400 |
| Jan 28, 2026 | 880.00 | 1,020.00 | 880.00 | 960.00 | 960.00 | -7.25% | 251,059,300 |
| Jan 27, 2026 | 1,035.00 | 1,060.00 | 970.00 | 1,035.00 | 1,035.00 | - | 124,416,800 |
| Jan 26, 2026 | 1,115.00 | 1,115.00 | 1,030.00 | 1,035.00 | 1,035.00 | -7.17% | 76,357,200 |
| Jan 23, 2026 | 1,130.00 | 1,135.00 | 1,060.00 | 1,115.00 | 1,115.00 | -0.89% | 69,236,800 |
| Jan 22, 2026 | 1,120.00 | 1,160.00 | 1,075.00 | 1,125.00 | 1,125.00 | 0.90% | 87,749,200 |
| Jan 21, 2026 | 1,155.00 | 1,170.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.46% | 96,883,900 |
| Jan 20, 2026 | 1,160.00 | 1,230.00 | 1,130.00 | 1,155.00 | 1,155.00 | 2.21% | 347,064,300 |
| Jan 19, 2026 | 1,130.00 | 1,150.00 | 1,070.00 | 1,130.00 | 1,130.00 | - | 162,350,100 |
| Jan 15, 2026 | 1,060.00 | 1,165.00 | 1,040.00 | 1,130.00 | 1,130.00 | 6.60% | 268,241,200 |
| Jan 14, 2026 | 1,020.00 | 1,080.00 | 1,005.00 | 1,060.00 | 1,060.00 | 5.47% | 294,607,200 |
| Jan 13, 2026 | 1,065.00 | 1,080.00 | 1,000.00 | 1,005.00 | 1,005.00 | -5.63% | 111,792,800 |
| Jan 12, 2026 | 1,155.00 | 1,165.00 | 990.00 | 1,065.00 | 1,065.00 | -7.79% | 198,918,900 |
| Jan 9, 2026 | 1,170.00 | 1,185.00 | 1,100.00 | 1,155.00 | 1,155.00 | -0.86% | 136,671,800 |
| Jan 8, 2026 | 1,220.00 | 1,240.00 | 1,130.00 | 1,165.00 | 1,165.00 | -4.51% | 182,528,900 |
| Jan 7, 2026 | 1,200.00 | 1,350.00 | 1,120.00 | 1,220.00 | 1,220.00 | 12.96% | 1,356,056,000 |
| Jan 6, 2026 | 905.00 | 1,090.00 | 890.00 | 1,080.00 | 1,080.00 | 20.67% | 469,326,700 |
| Jan 5, 2026 | 925.00 | 925.00 | 880.00 | 895.00 | 895.00 | -3.24% | 70,766,600 |
| Jan 2, 2026 | 935.00 | 935.00 | 915.00 | 925.00 | 925.00 | -1.07% | 67,306,200 |
| Dec 30, 2025 | 915.00 | 935.00 | 885.00 | 935.00 | 935.00 | 2.75% | 95,868,700 |
| Dec 29, 2025 | 925.00 | 960.00 | 845.00 | 910.00 | 910.00 | -1.62% | 221,584,900 |
| Dec 24, 2025 | 895.00 | 960.00 | 860.00 | 925.00 | 925.00 | 3.35% | 425,861,000 |
| Dec 23, 2025 | 965.00 | 995.00 | 895.00 | 895.00 | 895.00 | -14.76% | 1,055,186,000 |
| Dec 22, 2025 | 1,230.00 | 1,230.00 | 1,050.00 | 1,050.00 | 1,050.00 | -14.63% | 1,169,944,000 |
| Dec 19, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 24.87% | 69,665,000 |
| Dec 18, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 24.68% | 7,112,400 |
| Dec 17, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 24.41% | 4,183,800 |
| Dec 16, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |