PT Soraya Berjaya Indonesia Tbk SPRE

IDX · Indonesia · Consumer Durables

IDR 92.00+4.00 (+4.55%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 92.00	+4.55%	IDR 83.00	IDR 94.00	IDR 83.00	1.16M
2026-10-01	IDR 88.00	0.00%	IDR 80.00	IDR 95.00	IDR 80.00	4.38M
2026-09-30	IDR 88.00	0.00%	IDR 90.00	IDR 92.00	IDR 88.00	1.07M
2026-09-29	IDR 88.00	-4.35%	IDR 84.00	IDR 94.00	IDR 84.00	2.12M
2026-09-28	IDR 92.00	+2.22%	IDR 91.00	IDR 95.00	IDR 87.00	6.68M
2026-09-25	IDR 90.00	-4.26%	IDR 94.00	IDR 97.00	IDR 89.00	3.93M
2026-09-24	IDR 94.00	+3.30%	IDR 86.00	IDR 96.00	IDR 86.00	5.80M
2026-09-23	IDR 91.00	-2.15%	IDR 84.00	IDR 95.00	IDR 84.00	3.31M
2026-09-22	IDR 93.00	-4.12%	IDR 97.00	IDR 99.00	IDR 89.00	7.61M
2026-09-21	IDR 97.00	-1.02%	IDR 95.00	IDR 98.00	IDR 94.00	3.93M
2026-09-18	IDR 98.00	-5.77%	IDR 104.00	IDR 108.00	IDR 96.00	10.13M
2026-09-17	IDR 104.00	+8.33%	IDR 92.00	IDR 105.00	IDR 92.00	4.29M
2026-09-16	IDR 96.00	+2.13%	IDR 92.00	IDR 96.00	IDR 92.00	1.40M
2026-09-15	IDR 94.00	-2.08%	IDR 87.00	IDR 102.00	IDR 87.00	5.21M
2026-09-14	IDR 96.00	-4.95%	IDR 91.00	IDR 103.00	IDR 91.00	2.79M
2026-09-11	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 98.00	1.77M
2026-09-10	IDR 101.00	-0.98%	IDR 101.00	IDR 108.00	IDR 100.00	8.27M
2026-09-09	IDR 102.00	+3.03%	IDR 94.00	IDR 108.00	IDR 94.00	22.09M
2026-09-08	IDR 99.00	+10.00%	IDR 90.00	IDR 99.00	IDR 87.00	17.53M
2026-09-07	IDR 90.00	-2.17%	IDR 95.00	IDR 95.00	IDR 87.00	4.11M
2026-09-04	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 91.00	1.44M
2026-09-03	IDR 92.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	2.99M
2026-09-02	IDR 92.00	0.00%	IDR 86.00	IDR 94.00	IDR 86.00	2.59M
2026-09-01	IDR 92.00	+1.10%	IDR 89.00	IDR 92.00	IDR 89.00	1.78M
2026-08-31	IDR 91.00	+1.11%	IDR 82.00	IDR 92.00	IDR 82.00	2.79M
2026-08-28	IDR 90.00	-1.10%	IDR 86.00	IDR 92.00	IDR 86.00	3.12M
2026-08-27	IDR 91.00	+1.11%	IDR 90.00	IDR 91.00	IDR 88.00	571.50K
2026-08-26	IDR 90.00	+3.45%	IDR 87.00	IDR 91.00	IDR 79.00	2.89M
2026-08-24	IDR 87.00	-4.40%	IDR 85.00	IDR 92.00	IDR 82.00	1.39M
2026-08-21	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	591.10K
2026-08-20	IDR 91.00	0.00%	IDR 82.00	IDR 92.00	IDR 82.00	336.40K
2026-08-19	IDR 91.00	-2.15%	IDR 93.00	IDR 95.00	IDR 89.00	886.90K
2026-08-18	IDR 93.00	+6.90%	IDR 79.00	IDR 94.00	IDR 79.00	3.35M
2026-08-14	IDR 87.00	+1.16%	IDR 84.00	IDR 87.00	IDR 84.00	364.90K
2026-08-13	IDR 86.00	-3.37%	IDR 87.00	IDR 89.00	IDR 85.00	362.90K
2026-08-12	IDR 89.00	+3.49%	IDR 86.00	IDR 89.00	IDR 84.00	2.60M
2026-08-11	IDR 86.00	-1.15%	IDR 79.00	IDR 90.00	IDR 79.00	1.31M
2026-08-10	IDR 87.00	-2.25%	IDR 81.00	IDR 89.00	IDR 81.00	799.40K
2026-08-07	IDR 89.00	+1.14%	IDR 88.00	IDR 89.00	IDR 86.00	701.70K
2026-08-06	IDR 88.00	0.00%	IDR 95.00	IDR 95.00	IDR 87.00	2.43M
2026-08-05	IDR 88.00	-3.30%	IDR 90.00	IDR 92.00	IDR 88.00	1.17M
2026-08-04	IDR 91.00	-2.15%	IDR 84.00	IDR 94.00	IDR 84.00	491.30K
2026-08-03	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 88.00	2.06M
2026-07-31	IDR 93.00	+9.41%	IDR 88.00	IDR 93.00	IDR 86.00	5.23M
2026-07-30	IDR 85.00	-4.49%	IDR 85.00	IDR 95.00	IDR 85.00	1.42M
2026-07-29	IDR 89.00	+1.14%	IDR 80.00	IDR 96.00	IDR 80.00	1.43M
2026-07-28	IDR 88.00	-5.38%	IDR 93.00	IDR 98.00	IDR 88.00	3.17M
2026-07-27	IDR 93.00	+3.33%	IDR 99.00	IDR 99.00	IDR 84.00	5.01M
2026-07-24	IDR 90.00	+5.88%	IDR 77.00	IDR 91.00	IDR 77.00	10.17M
2026-07-23	IDR 85.00	+3.66%	IDR 81.00	IDR 85.00	IDR 80.00	2.49M
2026-07-22	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	377.60K
2026-07-21	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 80.00	2.59M
2026-07-20	IDR 83.00	-1.19%	IDR 83.00	IDR 84.00	IDR 80.00	519.30K
2026-07-17	IDR 84.00	+1.20%	IDR 76.00	IDR 84.00	IDR 76.00	1.29M
2026-07-16	IDR 83.00	0.00%	IDR 76.00	IDR 85.00	IDR 76.00	1.98M
2026-07-15	IDR 83.00	+1.22%	IDR 76.00	IDR 84.00	IDR 76.00	760.30K
2026-07-14	IDR 82.00	0.00%	IDR 74.00	IDR 84.00	IDR 74.00	1.15M
2026-07-13	IDR 82.00	+2.50%	IDR 72.00	IDR 84.00	IDR 72.00	1.43M
2026-07-10	IDR 80.00	0.00%	IDR 79.00	IDR 82.00	IDR 78.00	2.26M
2026-07-09	IDR 80.00	-2.44%	IDR 74.00	IDR 82.00	IDR 74.00	875.30K
2026-07-08	IDR 82.00	+5.13%	IDR 71.00	IDR 82.00	IDR 71.00	1.80M
2026-07-07	IDR 78.00	+1.30%	IDR 70.00	IDR 80.00	IDR 70.00	2.32M
2026-07-06	IDR 77.00	-2.53%	IDR 79.00	IDR 83.00	IDR 72.00	1.57M
2026-07-03	IDR 79.00	+1.28%	IDR 77.00	IDR 82.00	IDR 77.00	703.50K
2026-07-02	IDR 78.00	-7.14%	IDR 88.00	IDR 88.00	IDR 77.00	1.36M
2026-07-01	IDR 84.00	+3.70%	IDR 81.00	IDR 86.00	IDR 75.00	3.03M
2026-06-30	IDR 81.00	-8.99%	IDR 89.00	IDR 91.00	IDR 81.00	1.73M
2026-06-29	IDR 89.00	+4.71%	IDR 86.00	IDR 90.00	IDR 80.00	2.52M
2026-06-26	IDR 85.00	+4.94%	IDR 73.00	IDR 88.00	IDR 73.00	4.07M
2026-06-25	IDR 81.00	+6.58%	IDR 76.00	IDR 83.00	IDR 71.00	2.54M
2026-06-24	IDR 76.00	-6.17%	IDR 73.00	IDR 81.00	IDR 73.00	1.38M
2026-06-23	IDR 81.00	+2.53%	IDR 80.00	IDR 83.00	IDR 77.00	1.31M
2026-06-22	IDR 79.00	-7.06%	IDR 85.00	IDR 90.00	IDR 79.00	4.02M
2026-06-19	IDR 85.00	+1.19%	IDR 76.00	IDR 91.00	IDR 76.00	3.38M
2026-06-18	IDR 84.00	-4.55%	IDR 88.00	IDR 90.00	IDR 82.00	2.86M
2026-06-17	IDR 88.00	+10.00%	IDR 72.00	IDR 88.00	IDR 72.00	2.50M
2026-06-15	IDR 80.00	+9.59%	IDR 72.00	IDR 80.00	IDR 67.00	3.57M
2026-06-12	IDR 73.00	+4.29%	IDR 70.00	IDR 75.00	IDR 70.00	2.81M
2026-06-11	IDR 70.00	+6.06%	IDR 63.00	IDR 72.00	IDR 63.00	1.19M
2026-06-10	IDR 66.00	0.00%	IDR 68.00	IDR 72.00	IDR 65.00	4.40M
2026-06-09	IDR 66.00	+10.00%	IDR 66.00	IDR 66.00	IDR 59.00	2.46M
2026-06-08	IDR 60.00	-7.69%	IDR 64.00	IDR 64.00	IDR 59.00	2.50M
2026-06-05	IDR 65.00	-7.14%	IDR 77.00	IDR 77.00	IDR 63.00	1.08M
2026-06-04	IDR 70.00	-5.41%	IDR 70.00	IDR 74.00	IDR 67.00	2.08M
2026-06-03	IDR 74.00	-2.63%	IDR 78.00	IDR 78.00	IDR 71.00	1.71M
2026-06-02	IDR 76.00	+1.33%	IDR 68.00	IDR 77.00	IDR 68.00	3.36M
2026-05-29	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 73.00	721.60K
2026-05-28	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 74.00	0
2026-05-27	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 74.00	0
2026-05-26	IDR 74.00	+2.78%	IDR 72.00	IDR 76.00	IDR 71.00	1.19M

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 92.00	+4.55%	IDR 83.00	IDR 94.00	IDR 83.00	1.16M
2026-10-01	IDR 88.00	0.00%	IDR 80.00	IDR 95.00	IDR 80.00	4.38M
2026-09-30	IDR 88.00	0.00%	IDR 90.00	IDR 92.00	IDR 88.00	1.07M
2026-09-29	IDR 88.00	-4.35%	IDR 84.00	IDR 94.00	IDR 84.00	2.12M
2026-09-28	IDR 92.00	+2.22%	IDR 91.00	IDR 95.00	IDR 87.00	6.68M
2026-09-25	IDR 90.00	-4.26%	IDR 94.00	IDR 97.00	IDR 89.00	3.93M
2026-09-24	IDR 94.00	+3.30%	IDR 86.00	IDR 96.00	IDR 86.00	5.80M
2026-09-23	IDR 91.00	-2.15%	IDR 84.00	IDR 95.00	IDR 84.00	3.31M
2026-09-22	IDR 93.00	-4.12%	IDR 97.00	IDR 99.00	IDR 89.00	7.61M
2026-09-21	IDR 97.00	-1.02%	IDR 95.00	IDR 98.00	IDR 94.00	3.93M
2026-09-18	IDR 98.00	-5.77%	IDR 104.00	IDR 108.00	IDR 96.00	10.13M
2026-09-17	IDR 104.00	+8.33%	IDR 92.00	IDR 105.00	IDR 92.00	4.29M
2026-09-16	IDR 96.00	+2.13%	IDR 92.00	IDR 96.00	IDR 92.00	1.40M
2026-09-15	IDR 94.00	-2.08%	IDR 87.00	IDR 102.00	IDR 87.00	5.21M
2026-09-14	IDR 96.00	-4.95%	IDR 91.00	IDR 103.00	IDR 91.00	2.79M
2026-09-11	IDR 101.00	0.00%	IDR 101.00	IDR 104.00	IDR 98.00	1.77M
2026-09-10	IDR 101.00	-0.98%	IDR 101.00	IDR 108.00	IDR 100.00	8.27M
2026-09-09	IDR 102.00	+3.03%	IDR 94.00	IDR 108.00	IDR 94.00	22.09M
2026-09-08	IDR 99.00	+10.00%	IDR 90.00	IDR 99.00	IDR 87.00	17.53M
2026-09-07	IDR 90.00	-2.17%	IDR 95.00	IDR 95.00	IDR 87.00	4.11M
2026-09-04	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 91.00	1.44M
2026-09-03	IDR 92.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	2.99M
2026-09-02	IDR 92.00	0.00%	IDR 86.00	IDR 94.00	IDR 86.00	2.59M
2026-09-01	IDR 92.00	+1.10%	IDR 89.00	IDR 92.00	IDR 89.00	1.78M
2026-08-31	IDR 91.00	+1.11%	IDR 82.00	IDR 92.00	IDR 82.00	2.79M
2026-08-28	IDR 90.00	-1.10%	IDR 86.00	IDR 92.00	IDR 86.00	3.12M
2026-08-27	IDR 91.00	+1.11%	IDR 90.00	IDR 91.00	IDR 88.00	571.50K
2026-08-26	IDR 90.00	+3.45%	IDR 87.00	IDR 91.00	IDR 79.00	2.89M
2026-08-24	IDR 87.00	-4.40%	IDR 85.00	IDR 92.00	IDR 82.00	1.39M
2026-08-21	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	591.10K
2026-08-20	IDR 91.00	0.00%	IDR 82.00	IDR 92.00	IDR 82.00	336.40K
2026-08-19	IDR 91.00	-2.15%	IDR 93.00	IDR 95.00	IDR 89.00	886.90K
2026-08-18	IDR 93.00	+6.90%	IDR 79.00	IDR 94.00	IDR 79.00	3.35M
2026-08-14	IDR 87.00	+1.16%	IDR 84.00	IDR 87.00	IDR 84.00	364.90K
2026-08-13	IDR 86.00	-3.37%	IDR 87.00	IDR 89.00	IDR 85.00	362.90K
2026-08-12	IDR 89.00	+3.49%	IDR 86.00	IDR 89.00	IDR 84.00	2.60M
2026-08-11	IDR 86.00	-1.15%	IDR 79.00	IDR 90.00	IDR 79.00	1.31M
2026-08-10	IDR 87.00	-2.25%	IDR 81.00	IDR 89.00	IDR 81.00	799.40K
2026-08-07	IDR 89.00	+1.14%	IDR 88.00	IDR 89.00	IDR 86.00	701.70K
2026-08-06	IDR 88.00	0.00%	IDR 95.00	IDR 95.00	IDR 87.00	2.43M
2026-08-05	IDR 88.00	-3.30%	IDR 90.00	IDR 92.00	IDR 88.00	1.17M
2026-08-04	IDR 91.00	-2.15%	IDR 84.00	IDR 94.00	IDR 84.00	491.30K
2026-08-03	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 88.00	2.06M
2026-07-31	IDR 93.00	+9.41%	IDR 88.00	IDR 93.00	IDR 86.00	5.23M
2026-07-30	IDR 85.00	-4.49%	IDR 85.00	IDR 95.00	IDR 85.00	1.42M
2026-07-29	IDR 89.00	+1.14%	IDR 80.00	IDR 96.00	IDR 80.00	1.43M
2026-07-28	IDR 88.00	-5.38%	IDR 93.00	IDR 98.00	IDR 88.00	3.17M
2026-07-27	IDR 93.00	+3.33%	IDR 99.00	IDR 99.00	IDR 84.00	5.01M
2026-07-24	IDR 90.00	+5.88%	IDR 77.00	IDR 91.00	IDR 77.00	10.17M
2026-07-23	IDR 85.00	+3.66%	IDR 81.00	IDR 85.00	IDR 80.00	2.49M
2026-07-22	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 81.00	377.60K
2026-07-21	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 80.00	2.59M
2026-07-20	IDR 83.00	-1.19%	IDR 83.00	IDR 84.00	IDR 80.00	519.30K
2026-07-17	IDR 84.00	+1.20%	IDR 76.00	IDR 84.00	IDR 76.00	1.29M
2026-07-16	IDR 83.00	0.00%	IDR 76.00	IDR 85.00	IDR 76.00	1.98M
2026-07-15	IDR 83.00	+1.22%	IDR 76.00	IDR 84.00	IDR 76.00	760.30K
2026-07-14	IDR 82.00	0.00%	IDR 74.00	IDR 84.00	IDR 74.00	1.15M
2026-07-13	IDR 82.00	+2.50%	IDR 72.00	IDR 84.00	IDR 72.00	1.43M
2026-07-10	IDR 80.00	0.00%	IDR 79.00	IDR 82.00	IDR 78.00	2.26M
2026-07-09	IDR 80.00	-2.44%	IDR 74.00	IDR 82.00	IDR 74.00	875.30K
2026-07-08	IDR 82.00	+5.13%	IDR 71.00	IDR 82.00	IDR 71.00	1.80M
2026-07-07	IDR 78.00	+1.30%	IDR 70.00	IDR 80.00	IDR 70.00	2.32M
2026-07-06	IDR 77.00	-2.53%	IDR 79.00	IDR 83.00	IDR 72.00	1.57M
2026-07-03	IDR 79.00	+1.28%	IDR 77.00	IDR 82.00	IDR 77.00	703.50K
2026-07-02	IDR 78.00	-7.14%	IDR 88.00	IDR 88.00	IDR 77.00	1.36M
2026-07-01	IDR 84.00	+3.70%	IDR 81.00	IDR 86.00	IDR 75.00	3.03M
2026-06-30	IDR 81.00	-8.99%	IDR 89.00	IDR 91.00	IDR 81.00	1.73M
2026-06-29	IDR 89.00	+4.71%	IDR 86.00	IDR 90.00	IDR 80.00	2.52M
2026-06-26	IDR 85.00	+4.94%	IDR 73.00	IDR 88.00	IDR 73.00	4.07M
2026-06-25	IDR 81.00	+6.58%	IDR 76.00	IDR 83.00	IDR 71.00	2.54M
2026-06-24	IDR 76.00	-6.17%	IDR 73.00	IDR 81.00	IDR 73.00	1.38M
2026-06-23	IDR 81.00	+2.53%	IDR 80.00	IDR 83.00	IDR 77.00	1.31M
2026-06-22	IDR 79.00	-7.06%	IDR 85.00	IDR 90.00	IDR 79.00	4.02M
2026-06-19	IDR 85.00	+1.19%	IDR 76.00	IDR 91.00	IDR 76.00	3.38M
2026-06-18	IDR 84.00	-4.55%	IDR 88.00	IDR 90.00	IDR 82.00	2.86M
2026-06-17	IDR 88.00	+10.00%	IDR 72.00	IDR 88.00	IDR 72.00	2.50M
2026-06-15	IDR 80.00	+9.59%	IDR 72.00	IDR 80.00	IDR 67.00	3.57M
2026-06-12	IDR 73.00	+4.29%	IDR 70.00	IDR 75.00	IDR 70.00	2.81M
2026-06-11	IDR 70.00	+6.06%	IDR 63.00	IDR 72.00	IDR 63.00	1.19M
2026-06-10	IDR 66.00	0.00%	IDR 68.00	IDR 72.00	IDR 65.00	4.40M
2026-06-09	IDR 66.00	+10.00%	IDR 66.00	IDR 66.00	IDR 59.00	2.46M
2026-06-08	IDR 60.00	-7.69%	IDR 64.00	IDR 64.00	IDR 59.00	2.50M
2026-06-05	IDR 65.00	-7.14%	IDR 77.00	IDR 77.00	IDR 63.00	1.08M
2026-06-04	IDR 70.00	-5.41%	IDR 70.00	IDR 74.00	IDR 67.00	2.08M
2026-06-03	IDR 74.00	-2.63%	IDR 78.00	IDR 78.00	IDR 71.00	1.71M
2026-06-02	IDR 76.00	+1.33%	IDR 68.00	IDR 77.00	IDR 68.00	3.36M
2026-05-29	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 73.00	721.60K
2026-05-28	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 74.00	0
2026-05-27	IDR 74.00	0.00%	IDR 74.00	IDR 74.00	IDR 74.00	0
2026-05-26	IDR 74.00	+2.78%	IDR 72.00	IDR 76.00	IDR 71.00	1.19M