PT Suparma Tbk SPMA

IDX · Indonesia · Process Industries

IDR 160.00-1.00 (-0.62%)

Market closed· Oct 2, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 160.00	-0.62%	IDR 161.00	IDR 162.00	IDR 159.00	56.10K
2026-10-01	IDR 161.00	-0.62%	IDR 162.00	IDR 162.00	IDR 160.00	166.30K
2026-09-30	IDR 162.00	+1.25%	IDR 160.00	IDR 166.00	IDR 160.00	209.30K
2026-09-29	IDR 160.00	-0.62%	IDR 163.00	IDR 163.00	IDR 159.00	330.80K
2026-09-28	IDR 161.00	-2.42%	IDR 163.00	IDR 164.00	IDR 159.00	760.00K
2026-09-25	IDR 165.00	-1.79%	IDR 170.00	IDR 170.00	IDR 164.00	1.10M
2026-09-24	IDR 168.00	0.00%	IDR 170.00	IDR 170.00	IDR 167.00	88.10K
2026-09-23	IDR 168.00	+1.20%	IDR 167.00	IDR 170.00	IDR 165.00	582.20K
2026-09-22	IDR 166.00	-1.78%	IDR 170.00	IDR 171.00	IDR 165.00	673.50K
2026-09-21	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 169.00	165.60K
2026-09-18	IDR 170.00	-0.58%	IDR 171.00	IDR 172.00	IDR 168.00	223.00K
2026-09-17	IDR 171.00	+0.59%	IDR 172.00	IDR 173.00	IDR 169.00	246.20K
2026-09-16	IDR 170.00	+0.59%	IDR 170.00	IDR 174.00	IDR 169.00	339.00K
2026-09-15	IDR 169.00	-1.17%	IDR 171.00	IDR 172.00	IDR 169.00	235.70K
2026-09-14	IDR 171.00	-0.58%	IDR 170.00	IDR 172.00	IDR 168.00	351.20K
2026-09-11	IDR 172.00	-1.15%	IDR 174.00	IDR 175.00	IDR 169.00	1.30M
2026-09-10	IDR 174.00	+0.58%	IDR 173.00	IDR 177.00	IDR 173.00	1.21M
2026-09-09	IDR 173.00	0.00%	IDR 173.00	IDR 173.00	IDR 170.00	560.00K
2026-09-08	IDR 173.00	+1.17%	IDR 171.00	IDR 173.00	IDR 170.00	787.20K
2026-09-07	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 170.00	400.50K
2026-09-04	IDR 170.00	+1.19%	IDR 169.00	IDR 173.00	IDR 169.00	1.03M
2026-09-03	IDR 168.00	+0.60%	IDR 169.00	IDR 172.00	IDR 166.00	570.60K
2026-09-02	IDR 167.00	-0.60%	IDR 168.00	IDR 169.00	IDR 166.00	188.40K
2026-09-01	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 165.00	1.03M
2026-08-31	IDR 168.00	+0.60%	IDR 167.00	IDR 170.00	IDR 165.00	707.10K
2026-08-28	IDR 167.00	+1.21%	IDR 165.00	IDR 168.00	IDR 165.00	358.10K
2026-08-27	IDR 165.00	+0.61%	IDR 164.00	IDR 165.00	IDR 163.00	166.60K
2026-08-26	IDR 164.00	-1.20%	IDR 166.00	IDR 167.00	IDR 163.00	681.90K
2026-08-25	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-08-24	IDR 166.00	0.00%	IDR 166.00	IDR 168.00	IDR 165.00	459.90K
2026-08-21	IDR 166.00	+0.61%	IDR 166.00	IDR 168.00	IDR 165.00	289.70K
2026-08-20	IDR 165.00	+0.61%	IDR 163.00	IDR 166.00	IDR 163.00	171.70K
2026-08-19	IDR 164.00	0.00%	IDR 165.00	IDR 168.00	IDR 163.00	419.20K
2026-08-18	IDR 164.00	-1.20%	IDR 166.00	IDR 168.00	IDR 164.00	618.20K
2026-08-14	IDR 166.00	+1.22%	IDR 164.00	IDR 173.00	IDR 163.00	957.00K
2026-08-13	IDR 164.00	-0.61%	IDR 165.00	IDR 168.00	IDR 164.00	89.40K
2026-08-12	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 162.00	403.90K
2026-08-11	IDR 165.00	+0.61%	IDR 164.00	IDR 167.00	IDR 162.00	471.10K
2026-08-10	IDR 164.00	0.00%	IDR 166.00	IDR 167.00	IDR 163.00	623.50K
2026-08-07	IDR 164.00	+0.61%	IDR 163.00	IDR 171.00	IDR 162.00	849.10K
2026-08-06	IDR 163.00	-0.61%	IDR 164.00	IDR 165.00	IDR 160.00	430.50K
2026-08-05	IDR 164.00	0.00%	IDR 165.00	IDR 165.00	IDR 162.00	602.80K
2026-08-04	IDR 164.00	+1.23%	IDR 162.00	IDR 164.00	IDR 160.00	826.80K
2026-08-03	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 161.00	378.40K
2026-07-31	IDR 163.00	+0.62%	IDR 163.00	IDR 165.00	IDR 161.00	501.80K
2026-07-30	IDR 162.00	-2.41%	IDR 163.00	IDR 169.00	IDR 160.00	2.41M
2026-07-29	IDR 166.00	-1.78%	IDR 170.00	IDR 170.00	IDR 165.00	405.00K
2026-07-28	IDR 169.00	+0.60%	IDR 170.00	IDR 170.00	IDR 167.00	259.70K
2026-07-27	IDR 168.00	-1.75%	IDR 171.00	IDR 172.00	IDR 165.00	2.36M
2026-07-24	IDR 171.00	+1.18%	IDR 172.00	IDR 172.00	IDR 168.00	962.70K
2026-07-23	IDR 169.00	-0.59%	IDR 171.00	IDR 173.00	IDR 169.00	276.00K
2026-07-22	IDR 170.00	-1.16%	IDR 172.00	IDR 172.00	IDR 168.00	84.50K
2026-07-21	IDR 172.00	+0.58%	IDR 171.00	IDR 175.00	IDR 169.00	378.00K
2026-07-20	IDR 171.00	+1.18%	IDR 169.00	IDR 180.00	IDR 168.00	259.30K
2026-07-17	IDR 169.00	+0.60%	IDR 168.00	IDR 171.00	IDR 168.00	370.10K
2026-07-16	IDR 168.00	0.00%	IDR 168.00	IDR 170.00	IDR 166.00	577.40K
2026-07-15	IDR 168.00	-1.18%	IDR 170.00	IDR 172.00	IDR 168.00	339.90K
2026-07-14	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 167.00	793.40K
2026-07-13	IDR 170.00	-1.16%	IDR 174.00	IDR 175.00	IDR 168.00	263.50K
2026-07-10	IDR 172.00	+2.38%	IDR 171.00	IDR 174.00	IDR 168.00	425.50K
2026-07-09	IDR 168.00	-1.62%	IDR 190.00	IDR 190.00	IDR 166.00	3.94M
2026-07-08	IDR 170.77	+1.83%	IDR 166.15	IDR 172.31	IDR 161.54	3.32M
2026-07-07	IDR 167.69	+2.83%	IDR 164.62	IDR 169.23	IDR 163.08	1.27M
2026-07-06	IDR 163.08	+1.92%	IDR 160.00	IDR 175.38	IDR 158.46	5.65M
2026-07-03	IDR 160.00	+0.97%	IDR 160.00	IDR 161.54	IDR 158.46	813.67K
2026-07-02	IDR 158.46	+0.98%	IDR 156.92	IDR 163.08	IDR 155.38	1.38M
2026-07-01	IDR 156.92	-0.97%	IDR 160.00	IDR 160.00	IDR 150.00	496.21K
2026-06-30	IDR 158.46	+1.98%	IDR 160.00	IDR 160.00	IDR 153.85	490.36K
2026-06-29	IDR 155.38	0.00%	IDR 156.92	IDR 158.46	IDR 155.38	97.76K
2026-06-26	IDR 155.38	-0.98%	IDR 156.92	IDR 158.46	IDR 155.38	103.87K
2026-06-25	IDR 156.92	0.00%	IDR 153.85	IDR 160.00	IDR 153.85	300.30K
2026-06-24	IDR 156.92	-0.97%	IDR 160.00	IDR 161.54	IDR 153.85	229.45K
2026-06-23	IDR 158.46	-0.96%	IDR 158.46	IDR 160.00	IDR 156.92	228.54K
2026-06-22	IDR 160.00	0.00%	IDR 160.00	IDR 161.54	IDR 156.92	122.46K
2026-06-19	IDR 160.00	+1.96%	IDR 158.46	IDR 160.00	IDR 156.92	67.73K
2026-06-18	IDR 156.92	0.00%	IDR 156.92	IDR 158.46	IDR 153.85	569.92K
2026-06-17	IDR 156.92	-1.92%	IDR 158.46	IDR 161.54	IDR 153.85	216.45K
2026-06-16	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-06-15	IDR 160.00	+0.97%	IDR 161.54	IDR 163.08	IDR 153.85	538.46K
2026-06-12	IDR 158.46	+3.52%	IDR 152.31	IDR 161.54	IDR 152.31	235.04K
2026-06-11	IDR 153.08	+1.02%	IDR 161.54	IDR 161.54	IDR 150.00	433.94K
2026-06-10	IDR 151.54	+1.55%	IDR 150.00	IDR 152.31	IDR 149.23	246.22K
2026-06-09	IDR 149.23	+2.11%	IDR 146.15	IDR 149.23	IDR 136.92	1.07M
2026-06-08	IDR 146.15	-3.06%	IDR 148.46	IDR 148.46	IDR 142.31	560.43K
2026-06-05	IDR 150.77	-1.01%	IDR 153.85	IDR 155.38	IDR 150.77	454.74K
2026-06-04	IDR 152.31	-1.00%	IDR 153.85	IDR 158.46	IDR 149.23	907.40K
2026-06-03	IDR 153.85	-3.85%	IDR 161.54	IDR 161.54	IDR 152.31	1.22M
2026-06-02	IDR 160.00	0.00%	IDR 160.00	IDR 161.54	IDR 158.46	492.70K
2026-06-01	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-05-29	IDR 160.00	-0.95%	IDR 161.54	IDR 164.62	IDR 158.46	758.81K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 160.00	-0.62%	IDR 161.00	IDR 162.00	IDR 159.00	56.10K
2026-10-01	IDR 161.00	-0.62%	IDR 162.00	IDR 162.00	IDR 160.00	166.30K
2026-09-30	IDR 162.00	+1.25%	IDR 160.00	IDR 166.00	IDR 160.00	209.30K
2026-09-29	IDR 160.00	-0.62%	IDR 163.00	IDR 163.00	IDR 159.00	330.80K
2026-09-28	IDR 161.00	-2.42%	IDR 163.00	IDR 164.00	IDR 159.00	760.00K
2026-09-25	IDR 165.00	-1.79%	IDR 170.00	IDR 170.00	IDR 164.00	1.10M
2026-09-24	IDR 168.00	0.00%	IDR 170.00	IDR 170.00	IDR 167.00	88.10K
2026-09-23	IDR 168.00	+1.20%	IDR 167.00	IDR 170.00	IDR 165.00	582.20K
2026-09-22	IDR 166.00	-1.78%	IDR 170.00	IDR 171.00	IDR 165.00	673.50K
2026-09-21	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 169.00	165.60K
2026-09-18	IDR 170.00	-0.58%	IDR 171.00	IDR 172.00	IDR 168.00	223.00K
2026-09-17	IDR 171.00	+0.59%	IDR 172.00	IDR 173.00	IDR 169.00	246.20K
2026-09-16	IDR 170.00	+0.59%	IDR 170.00	IDR 174.00	IDR 169.00	339.00K
2026-09-15	IDR 169.00	-1.17%	IDR 171.00	IDR 172.00	IDR 169.00	235.70K
2026-09-14	IDR 171.00	-0.58%	IDR 170.00	IDR 172.00	IDR 168.00	351.20K
2026-09-11	IDR 172.00	-1.15%	IDR 174.00	IDR 175.00	IDR 169.00	1.30M
2026-09-10	IDR 174.00	+0.58%	IDR 173.00	IDR 177.00	IDR 173.00	1.21M
2026-09-09	IDR 173.00	0.00%	IDR 173.00	IDR 173.00	IDR 170.00	560.00K
2026-09-08	IDR 173.00	+1.17%	IDR 171.00	IDR 173.00	IDR 170.00	787.20K
2026-09-07	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 170.00	400.50K
2026-09-04	IDR 170.00	+1.19%	IDR 169.00	IDR 173.00	IDR 169.00	1.03M
2026-09-03	IDR 168.00	+0.60%	IDR 169.00	IDR 172.00	IDR 166.00	570.60K
2026-09-02	IDR 167.00	-0.60%	IDR 168.00	IDR 169.00	IDR 166.00	188.40K
2026-09-01	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 165.00	1.03M
2026-08-31	IDR 168.00	+0.60%	IDR 167.00	IDR 170.00	IDR 165.00	707.10K
2026-08-28	IDR 167.00	+1.21%	IDR 165.00	IDR 168.00	IDR 165.00	358.10K
2026-08-27	IDR 165.00	+0.61%	IDR 164.00	IDR 165.00	IDR 163.00	166.60K
2026-08-26	IDR 164.00	-1.20%	IDR 166.00	IDR 167.00	IDR 163.00	681.90K
2026-08-25	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-08-24	IDR 166.00	0.00%	IDR 166.00	IDR 168.00	IDR 165.00	459.90K
2026-08-21	IDR 166.00	+0.61%	IDR 166.00	IDR 168.00	IDR 165.00	289.70K
2026-08-20	IDR 165.00	+0.61%	IDR 163.00	IDR 166.00	IDR 163.00	171.70K
2026-08-19	IDR 164.00	0.00%	IDR 165.00	IDR 168.00	IDR 163.00	419.20K
2026-08-18	IDR 164.00	-1.20%	IDR 166.00	IDR 168.00	IDR 164.00	618.20K
2026-08-14	IDR 166.00	+1.22%	IDR 164.00	IDR 173.00	IDR 163.00	957.00K
2026-08-13	IDR 164.00	-0.61%	IDR 165.00	IDR 168.00	IDR 164.00	89.40K
2026-08-12	IDR 165.00	0.00%	IDR 165.00	IDR 169.00	IDR 162.00	403.90K
2026-08-11	IDR 165.00	+0.61%	IDR 164.00	IDR 167.00	IDR 162.00	471.10K
2026-08-10	IDR 164.00	0.00%	IDR 166.00	IDR 167.00	IDR 163.00	623.50K
2026-08-07	IDR 164.00	+0.61%	IDR 163.00	IDR 171.00	IDR 162.00	849.10K
2026-08-06	IDR 163.00	-0.61%	IDR 164.00	IDR 165.00	IDR 160.00	430.50K
2026-08-05	IDR 164.00	0.00%	IDR 165.00	IDR 165.00	IDR 162.00	602.80K
2026-08-04	IDR 164.00	+1.23%	IDR 162.00	IDR 164.00	IDR 160.00	826.80K
2026-08-03	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 161.00	378.40K
2026-07-31	IDR 163.00	+0.62%	IDR 163.00	IDR 165.00	IDR 161.00	501.80K
2026-07-30	IDR 162.00	-2.41%	IDR 163.00	IDR 169.00	IDR 160.00	2.41M
2026-07-29	IDR 166.00	-1.78%	IDR 170.00	IDR 170.00	IDR 165.00	405.00K
2026-07-28	IDR 169.00	+0.60%	IDR 170.00	IDR 170.00	IDR 167.00	259.70K
2026-07-27	IDR 168.00	-1.75%	IDR 171.00	IDR 172.00	IDR 165.00	2.36M
2026-07-24	IDR 171.00	+1.18%	IDR 172.00	IDR 172.00	IDR 168.00	962.70K
2026-07-23	IDR 169.00	-0.59%	IDR 171.00	IDR 173.00	IDR 169.00	276.00K
2026-07-22	IDR 170.00	-1.16%	IDR 172.00	IDR 172.00	IDR 168.00	84.50K
2026-07-21	IDR 172.00	+0.58%	IDR 171.00	IDR 175.00	IDR 169.00	378.00K
2026-07-20	IDR 171.00	+1.18%	IDR 169.00	IDR 180.00	IDR 168.00	259.30K
2026-07-17	IDR 169.00	+0.60%	IDR 168.00	IDR 171.00	IDR 168.00	370.10K
2026-07-16	IDR 168.00	0.00%	IDR 168.00	IDR 170.00	IDR 166.00	577.40K
2026-07-15	IDR 168.00	-1.18%	IDR 170.00	IDR 172.00	IDR 168.00	339.90K
2026-07-14	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 167.00	793.40K
2026-07-13	IDR 170.00	-1.16%	IDR 174.00	IDR 175.00	IDR 168.00	263.50K
2026-07-10	IDR 172.00	+2.38%	IDR 171.00	IDR 174.00	IDR 168.00	425.50K
2026-07-09	IDR 168.00	-1.62%	IDR 190.00	IDR 190.00	IDR 166.00	3.94M
2026-07-08	IDR 170.77	+1.83%	IDR 166.15	IDR 172.31	IDR 161.54	3.32M
2026-07-07	IDR 167.69	+2.83%	IDR 164.62	IDR 169.23	IDR 163.08	1.27M
2026-07-06	IDR 163.08	+1.92%	IDR 160.00	IDR 175.38	IDR 158.46	5.65M
2026-07-03	IDR 160.00	+0.97%	IDR 160.00	IDR 161.54	IDR 158.46	813.67K
2026-07-02	IDR 158.46	+0.98%	IDR 156.92	IDR 163.08	IDR 155.38	1.38M
2026-07-01	IDR 156.92	-0.97%	IDR 160.00	IDR 160.00	IDR 150.00	496.21K
2026-06-30	IDR 158.46	+1.98%	IDR 160.00	IDR 160.00	IDR 153.85	490.36K
2026-06-29	IDR 155.38	0.00%	IDR 156.92	IDR 158.46	IDR 155.38	97.76K
2026-06-26	IDR 155.38	-0.98%	IDR 156.92	IDR 158.46	IDR 155.38	103.87K
2026-06-25	IDR 156.92	0.00%	IDR 153.85	IDR 160.00	IDR 153.85	300.30K
2026-06-24	IDR 156.92	-0.97%	IDR 160.00	IDR 161.54	IDR 153.85	229.45K
2026-06-23	IDR 158.46	-0.96%	IDR 158.46	IDR 160.00	IDR 156.92	228.54K
2026-06-22	IDR 160.00	0.00%	IDR 160.00	IDR 161.54	IDR 156.92	122.46K
2026-06-19	IDR 160.00	+1.96%	IDR 158.46	IDR 160.00	IDR 156.92	67.73K
2026-06-18	IDR 156.92	0.00%	IDR 156.92	IDR 158.46	IDR 153.85	569.92K
2026-06-17	IDR 156.92	-1.92%	IDR 158.46	IDR 161.54	IDR 153.85	216.45K
2026-06-16	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-06-15	IDR 160.00	+0.97%	IDR 161.54	IDR 163.08	IDR 153.85	538.46K
2026-06-12	IDR 158.46	+3.52%	IDR 152.31	IDR 161.54	IDR 152.31	235.04K
2026-06-11	IDR 153.08	+1.02%	IDR 161.54	IDR 161.54	IDR 150.00	433.94K
2026-06-10	IDR 151.54	+1.55%	IDR 150.00	IDR 152.31	IDR 149.23	246.22K
2026-06-09	IDR 149.23	+2.11%	IDR 146.15	IDR 149.23	IDR 136.92	1.07M
2026-06-08	IDR 146.15	-3.06%	IDR 148.46	IDR 148.46	IDR 142.31	560.43K
2026-06-05	IDR 150.77	-1.01%	IDR 153.85	IDR 155.38	IDR 150.77	454.74K
2026-06-04	IDR 152.31	-1.00%	IDR 153.85	IDR 158.46	IDR 149.23	907.40K
2026-06-03	IDR 153.85	-3.85%	IDR 161.54	IDR 161.54	IDR 152.31	1.22M
2026-06-02	IDR 160.00	0.00%	IDR 160.00	IDR 161.54	IDR 158.46	492.70K
2026-06-01	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-05-29	IDR 160.00	-0.95%	IDR 161.54	IDR 164.62	IDR 158.46	758.81K