PT Surya Pertiwi Tbk SPTO
IDX · Indonesia · Distribution Services
IDR 600.00-5.00 (-0.83%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 600.00 | -0.83% | IDR 605.00 | IDR 605.00 | IDR 600.00 | 246.30K |
| 2026-10-01 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 605.00 | IDR 595.00 | 667.40K |
| 2026-09-30 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 605.00 | IDR 595.00 | 1.04M |
| 2026-09-29 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 269.70K |
| 2026-09-28 | IDR 605.00 | +0.83% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 660.10K |
| 2026-09-25 | IDR 600.00 | -0.83% | IDR 605.00 | IDR 605.00 | IDR 600.00 | 201.60K |
| 2026-09-24 | IDR 605.00 | 0.00% | IDR 610.00 | IDR 610.00 | IDR 600.00 | 492.40K |
| 2026-09-23 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 399.10K |
| 2026-09-22 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 617.60K |
| 2026-09-21 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 610.00 | IDR 600.00 | 497.80K |
| 2026-09-18 | IDR 600.00 | -0.83% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 532.80K |
| 2026-09-17 | IDR 605.00 | -0.82% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 376.20K |
| 2026-09-16 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 473.00K |
| 2026-09-15 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 472.40K |
| 2026-09-14 | IDR 605.00 | +0.83% | IDR 605.00 | IDR 605.00 | IDR 600.00 | 795.60K |
| 2026-09-11 | IDR 600.00 | -2.44% | IDR 610.00 | IDR 610.00 | IDR 600.00 | 1.82M |
| 2026-09-10 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 615.00 | IDR 610.00 | 634.20K |
| 2026-09-09 | IDR 615.00 | 0.00% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 725.90K |
| 2026-09-08 | IDR 615.00 | 0.00% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 564.80K |
| 2026-09-07 | IDR 615.00 | -0.81% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 953.60K |
| 2026-09-04 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 620.00 | IDR 615.00 | 321.30K |
| 2026-09-03 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 1.01M |
| 2026-09-02 | IDR 620.00 | 0.00% | IDR 620.00 | IDR 620.00 | IDR 615.00 | 729.40K |
| 2026-09-01 | IDR 620.00 | +0.81% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 378.70K |
| 2026-08-31 | IDR 615.00 | -0.81% | IDR 620.00 | IDR 620.00 | IDR 610.00 | 591.70K |
| 2026-08-28 | IDR 620.00 | +0.81% | IDR 615.00 | IDR 620.00 | IDR 610.00 | 156.30K |
| 2026-08-27 | IDR 615.00 | +0.82% | IDR 610.00 | IDR 620.00 | IDR 610.00 | 508.30K |
| 2026-08-26 | IDR 610.00 | -1.61% | IDR 620.00 | IDR 625.00 | IDR 610.00 | 474.40K |
| 2026-08-24 | IDR 620.00 | +1.64% | IDR 610.00 | IDR 625.00 | IDR 605.00 | 1.64M |
| 2026-08-21 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 615.00 | IDR 605.00 | 543.00K |
| 2026-08-20 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 610.00 | IDR 600.00 | 502.50K |
| 2026-08-19 | IDR 610.00 | 0.00% | IDR 610.00 | IDR 610.00 | IDR 605.00 | 141.90K |
| 2026-08-18 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 220.80K |
| 2026-08-14 | IDR 605.00 | -0.82% | IDR 610.00 | IDR 610.00 | IDR 600.00 | 165.90K |
| 2026-08-13 | IDR 610.00 | +0.83% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 319.70K |
| 2026-08-12 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 605.00 | 592.70K |
| 2026-08-11 | IDR 605.00 | +0.83% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 272.10K |
| 2026-08-10 | IDR 600.00 | 0.00% | IDR 600.00 | IDR 605.00 | IDR 600.00 | 294.60K |
| 2026-08-07 | IDR 600.00 | 0.00% | IDR 600.00 | IDR 605.00 | IDR 595.00 | 279.20K |
| 2026-08-06 | IDR 600.00 | +0.84% | IDR 595.00 | IDR 600.00 | IDR 595.00 | 300.20K |
| 2026-08-05 | IDR 595.00 | -1.65% | IDR 605.00 | IDR 605.00 | IDR 595.00 | 1.17M |
| 2026-08-04 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 600.00 | 782.00K |
| 2026-08-03 | IDR 605.00 | 0.00% | IDR 605.00 | IDR 610.00 | IDR 595.00 | 638.90K |
| 2026-07-31 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 610.00 | IDR 595.00 | 755.80K |
| 2026-07-30 | IDR 600.00 | +1.69% | IDR 590.00 | IDR 605.00 | IDR 590.00 | 744.60K |
| 2026-07-29 | IDR 590.00 | -0.84% | IDR 595.00 | IDR 600.00 | IDR 590.00 | 402.40K |
| 2026-07-28 | IDR 595.00 | +0.85% | IDR 595.00 | IDR 600.00 | IDR 585.00 | 712.00K |
| 2026-07-27 | IDR 590.00 | -0.84% | IDR 595.00 | IDR 595.00 | IDR 585.00 | 414.90K |
| 2026-07-24 | IDR 595.00 | -1.65% | IDR 605.00 | IDR 605.00 | IDR 590.00 | 745.60K |
| 2026-07-23 | IDR 605.00 | +0.83% | IDR 600.00 | IDR 615.00 | IDR 590.00 | 1.51M |
| 2026-07-22 | IDR 600.00 | +0.84% | IDR 590.00 | IDR 600.00 | IDR 590.00 | 1.07M |
| 2026-07-21 | IDR 595.00 | +0.85% | IDR 590.00 | IDR 595.00 | IDR 590.00 | 314.40K |
| 2026-07-20 | IDR 590.00 | 0.00% | IDR 590.00 | IDR 595.00 | IDR 580.00 | 883.50K |
| 2026-07-17 | IDR 590.00 | +0.85% | IDR 585.00 | IDR 595.00 | IDR 580.00 | 906.80K |
| 2026-07-16 | IDR 585.00 | -0.85% | IDR 590.00 | IDR 590.00 | IDR 580.00 | 894.00K |
| 2026-07-15 | IDR 590.00 | +0.85% | IDR 585.00 | IDR 590.00 | IDR 580.00 | 783.80K |
| 2026-07-14 | IDR 585.00 | +0.86% | IDR 580.00 | IDR 585.00 | IDR 575.00 | 584.30K |
| 2026-07-13 | IDR 580.00 | +0.87% | IDR 575.00 | IDR 580.00 | IDR 575.00 | 583.10K |
| 2026-07-10 | IDR 575.00 | +0.88% | IDR 570.00 | IDR 580.00 | IDR 570.00 | 319.00K |
| 2026-07-09 | IDR 570.00 | -0.87% | IDR 580.00 | IDR 580.00 | IDR 565.00 | 2.59M |
| 2026-07-08 | IDR 575.00 | 0.00% | IDR 575.00 | IDR 580.00 | IDR 570.00 | 338.70K |
| 2026-07-07 | IDR 575.00 | +0.88% | IDR 570.00 | IDR 575.00 | IDR 560.00 | 478.20K |
| 2026-07-06 | IDR 570.00 | 0.00% | IDR 570.00 | IDR 575.00 | IDR 560.00 | 487.40K |
| 2026-07-03 | IDR 570.00 | 0.00% | IDR 565.00 | IDR 575.00 | IDR 565.00 | 180.70K |
| 2026-07-02 | IDR 570.00 | 0.00% | IDR 570.00 | IDR 575.00 | IDR 565.00 | 439.50K |
| 2026-07-01 | IDR 570.00 | +1.79% | IDR 555.00 | IDR 570.00 | IDR 550.00 | 910.30K |
| 2026-06-30 | IDR 560.00 | +0.90% | IDR 555.00 | IDR 560.00 | IDR 550.00 | 786.00K |
| 2026-06-29 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 560.00 | IDR 550.00 | 688.50K |
| 2026-06-26 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 555.00 | IDR 545.00 | 562.40K |
| 2026-06-25 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 555.00 | IDR 550.00 | 318.20K |
| 2026-06-24 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 560.00 | IDR 550.00 | 959.60K |
| 2026-06-23 | IDR 555.00 | +1.83% | IDR 545.00 | IDR 555.00 | IDR 545.00 | 391.90K |
| 2026-06-22 | IDR 545.00 | -0.91% | IDR 545.00 | IDR 550.00 | IDR 540.00 | 883.80K |
| 2026-06-19 | IDR 550.00 | -0.90% | IDR 555.00 | IDR 560.00 | IDR 545.00 | 1.35M |
| 2026-06-18 | IDR 555.00 | -1.77% | IDR 565.00 | IDR 565.00 | IDR 550.00 | 734.00K |
| 2026-06-17 | IDR 565.00 | +3.67% | IDR 550.00 | IDR 570.00 | IDR 545.00 | 2.31M |
| 2026-06-15 | IDR 545.00 | +0.93% | IDR 540.00 | IDR 550.00 | IDR 540.00 | 2.04M |
| 2026-06-12 | IDR 540.00 | +0.93% | IDR 535.00 | IDR 540.00 | IDR 525.00 | 1.04M |
| 2026-06-11 | IDR 535.00 | -6.14% | IDR 545.00 | IDR 545.00 | IDR 525.00 | 2.44M |
| 2026-06-10 | IDR 570.00 | +0.88% | IDR 565.00 | IDR 575.00 | IDR 560.00 | 4.75M |
| 2026-06-09 | IDR 565.00 | +3.67% | IDR 550.00 | IDR 565.00 | IDR 540.00 | 1.34M |
| 2026-06-08 | IDR 545.00 | -2.68% | IDR 565.00 | IDR 565.00 | IDR 545.00 | 2.24M |
| 2026-06-05 | IDR 560.00 | -1.75% | IDR 575.00 | IDR 575.00 | IDR 555.00 | 1.80M |
| 2026-06-04 | IDR 570.00 | +0.88% | IDR 560.00 | IDR 580.00 | IDR 550.00 | 2.06M |
| 2026-06-03 | IDR 565.00 | -1.74% | IDR 580.00 | IDR 585.00 | IDR 560.00 | 1.74M |
| 2026-06-02 | IDR 575.00 | +0.88% | IDR 570.00 | IDR 585.00 | IDR 570.00 | 2.46M |
| 2026-05-29 | IDR 570.00 | +2.70% | IDR 555.00 | IDR 580.00 | IDR 550.00 | 2.01M |
| 2026-05-28 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 555.00 | IDR 555.00 | 0 |
| 2026-05-27 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 555.00 | IDR 555.00 | 0 |
| 2026-05-26 | IDR 555.00 | 0.00% | IDR 555.00 | IDR 555.00 | IDR 550.00 | 1.07M |