New Zealand markets closed

PT Suparma Tbk (SPMA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
344.00-4.00 (-1.15%)
At close: 03:42PM WIB
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024348.00350.00340.00344.00344.00198,500
27 Mar 2024350.00350.00342.00348.00348.00358,400
26 Mar 2024350.00350.00344.00350.00350.00364,800
25 Mar 2024350.00350.00346.00350.00350.00249,800
22 Mar 2024346.00350.00344.00346.00346.00259,700
21 Mar 2024350.00350.00346.00348.00348.0071,000
20 Mar 2024346.00350.00344.00348.00348.00182,900
19 Mar 2024350.00350.00344.00346.00346.0048,700
18 Mar 2024350.00354.00344.00350.00350.00108,000
15 Mar 2024350.00360.00348.00350.00350.00113,300
14 Mar 2024350.00362.00344.00350.00350.00203,000
13 Mar 2024350.00354.00342.00346.00346.00460,500
08 Mar 2024352.00370.00350.00352.00352.0024,200
07 Mar 2024350.00356.00350.00350.00350.0041,800
06 Mar 2024346.00370.00346.00350.00350.0049,900
05 Mar 2024350.00352.00344.00348.00348.0034,400
04 Mar 2024350.00352.00348.00348.00348.0061,900
01 Mar 2024354.00358.00332.00350.00350.00220,600
29 Feb 2024352.00358.00350.00354.00354.00120,300
28 Feb 2024356.00356.00350.00350.00350.0018,500
27 Feb 2024356.00368.00352.00358.00358.00155,500
26 Feb 2024352.00358.00350.00350.00350.00159,100
23 Feb 2024350.00364.00350.00354.00354.00196,000
22 Feb 2024348.00350.00346.00350.00350.0037,100
21 Feb 2024350.00350.00342.00344.00344.0048,500
20 Feb 2024352.00352.00348.00350.00350.00121,500
19 Feb 2024354.00356.00350.00352.00352.00128,300
16 Feb 2024356.00356.00350.00352.00352.0046,400
15 Feb 2024356.00360.00350.00350.00350.00388,400
13 Feb 2024358.00358.00350.00356.00356.00106,700
12 Feb 2024352.00360.00352.00356.00356.005,900
07 Feb 2024358.00360.00352.00354.00354.0041,500
06 Feb 2024358.00358.00348.00358.00358.00185,000
05 Feb 2024360.00360.00356.00358.00358.0011,700
02 Feb 2024354.00360.00350.00360.00360.0054,700
01 Feb 2024352.00360.00350.00352.00352.0045,800
31 Jan 2024356.00358.00350.00352.00352.00434,300
30 Jan 2024354.00362.00350.00350.00350.00101,200
29 Jan 2024354.00364.00352.00354.00354.00377,200
26 Jan 2024356.00356.00352.00354.00354.0072,700
25 Jan 2024362.00366.00352.00356.00356.0039,200
24 Jan 2024360.00364.00350.00356.00356.00534,700
23 Jan 2024364.00364.00356.00362.00362.00292,200
22 Jan 2024370.00372.00364.00364.00364.00159,200
19 Jan 2024372.00374.00366.00368.00368.00106,600
18 Jan 2024374.00374.00368.00370.00370.00133,900
17 Jan 2024380.00380.00372.00374.00374.0095,500
16 Jan 2024376.00380.00376.00380.00380.00135,200
15 Jan 2024370.00376.00370.00376.00376.00191,500
12 Jan 2024370.00374.00370.00372.00372.0079,300
11 Jan 2024370.00374.00370.00374.00374.0064,700
10 Jan 2024374.00384.00370.00370.00370.00145,500
09 Jan 2024374.00390.00374.00376.00376.00216,800
08 Jan 2024384.00390.00374.00374.00374.00477,500
05 Jan 2024358.00402.00356.00384.00384.001,966,500
04 Jan 2024354.00360.00354.00356.00356.0063,700
03 Jan 2024354.00356.00352.00356.00356.00381,300
02 Jan 2024354.00354.00350.00354.00354.0079,200
29 Dec 2023350.00352.00346.00348.00348.00113,600
28 Dec 2023348.00350.00346.00348.00348.00133,800
27 Dec 2023352.00354.00346.00346.00346.00552,900
22 Dec 2023354.00358.00350.00352.00352.00400,500
21 Dec 2023352.00354.00348.00354.00354.0097,100
20 Dec 2023350.00352.00348.00350.00350.0091,200
19 Dec 2023348.00352.00346.00350.00350.0054,200
18 Dec 2023348.00354.00348.00348.00348.00143,300
15 Dec 2023352.00352.00346.00348.00348.00109,800
14 Dec 2023350.00356.00350.00354.00354.0059,400
13 Dec 2023350.00356.00348.00352.00352.00493,700
12 Dec 2023354.00354.00350.00352.00352.0042,100
11 Dec 2023354.00356.00350.00354.00354.00267,700
08 Dec 2023358.00358.00354.00356.00356.0035,200
07 Dec 2023358.00358.00352.00358.00358.00143,300
06 Dec 2023362.00362.00352.00356.00356.00324,200
05 Dec 2023362.00362.00356.00362.00362.00210,400
04 Dec 2023360.00364.00358.00360.00360.0075,000
01 Dec 2023362.00362.00360.00360.00360.00173,500
30 Nov 2023356.00362.00356.00362.00362.00234,800
29 Nov 2023358.00360.00358.00358.00358.0071,700
28 Nov 2023360.00364.00356.00358.00358.0065,800
27 Nov 2023358.00364.00358.00360.00360.00247,200
24 Nov 2023362.00364.00358.00360.00360.00103,400
23 Nov 2023366.00366.00360.00360.00360.00183,600
22 Nov 2023362.00366.00362.00364.00364.0068,700
21 Nov 2023366.00366.00362.00364.00364.00144,100
20 Nov 2023362.00376.00360.00362.00362.00227,300
17 Nov 2023362.00364.00358.00362.00362.00140,500
16 Nov 2023360.00364.00360.00360.00360.0038,200
15 Nov 2023362.00364.00352.00360.00360.0083,300
14 Nov 2023366.00366.00354.00360.00360.0088,700
13 Nov 2023364.00366.00360.00362.00362.00112,900
10 Nov 2023362.00364.00360.00360.00360.00116,500
09 Nov 2023362.00364.00362.00362.00362.0028,600
08 Nov 2023366.00368.00358.00358.00358.00102,600
07 Nov 2023368.00368.00364.00366.00366.0041,300
06 Nov 2023366.00368.00360.00368.00368.0070,300
03 Nov 2023346.00374.00340.00366.00366.00674,700
02 Nov 2023338.00346.00336.00340.00340.00394,400
01 Nov 2023342.00348.00330.00338.00338.00729,500
31 Oct 2023364.00366.00328.00338.00338.004,125,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...