PT Super Bank Indonesia Tbk SUPA

IDX · Indonesia · Finance

IDR 490.00-6.00 (-1.21%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 490.00	-1.21%	IDR 498.00	IDR 498.00	IDR 482.00	7.97M
2026-09-30	IDR 496.00	+1.22%	IDR 490.00	IDR 500.00	IDR 480.00	12.19M
2026-09-29	IDR 490.00	+0.82%	IDR 482.00	IDR 492.00	IDR 464.00	13.89M
2026-09-28	IDR 486.00	-2.80%	IDR 505.00	IDR 510.00	IDR 484.00	8.62M
2026-09-25	IDR 500.00	+2.04%	IDR 486.00	IDR 510.00	IDR 482.00	12.93M
2026-09-24	IDR 490.00	-0.81%	IDR 494.00	IDR 494.00	IDR 486.00	12.56M
2026-09-23	IDR 494.00	+0.82%	IDR 492.00	IDR 494.00	IDR 478.00	9.13M
2026-09-22	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 452.00	36.03M
2026-09-21	IDR 490.00	-2.00%	IDR 496.00	IDR 498.00	IDR 490.00	11.37M
2026-09-18	IDR 500.00	-0.99%	IDR 505.00	IDR 510.00	IDR 494.00	9.69M
2026-09-17	IDR 505.00	+1.41%	IDR 498.00	IDR 510.00	IDR 490.00	21.48M
2026-09-16	IDR 498.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	8.13M
2026-09-15	IDR 498.00	-1.39%	IDR 505.00	IDR 505.00	IDR 498.00	6.95M
2026-09-14	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 498.00	12.56M
2026-09-11	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 500.00	11.90M
2026-09-10	IDR 510.00	-2.86%	IDR 525.00	IDR 525.00	IDR 510.00	10.07M
2026-09-09	IDR 525.00	+1.94%	IDR 520.00	IDR 525.00	IDR 510.00	14.09M
2026-09-08	IDR 515.00	-0.96%	IDR 520.00	IDR 525.00	IDR 515.00	7.03M
2026-09-07	IDR 520.00	+0.97%	IDR 515.00	IDR 530.00	IDR 510.00	15.73M
2026-09-04	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 515.00	14.24M
2026-09-03	IDR 530.00	-1.85%	IDR 540.00	IDR 540.00	IDR 525.00	15.31M
2026-09-02	IDR 540.00	+2.86%	IDR 525.00	IDR 550.00	IDR 525.00	25.44M
2026-09-01	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	18.92M
2026-08-31	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 515.00	5.87M
2026-08-28	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	12.21M
2026-08-27	IDR 520.00	+1.96%	IDR 505.00	IDR 525.00	IDR 505.00	11.28M
2026-08-26	IDR 510.00	-2.86%	IDR 525.00	IDR 525.00	IDR 510.00	15.20M
2026-08-24	IDR 525.00	-3.67%	IDR 545.00	IDR 545.00	IDR 525.00	12.42M
2026-08-21	IDR 545.00	-0.91%	IDR 555.00	IDR 560.00	IDR 540.00	8.56M
2026-08-20	IDR 550.00	+3.77%	IDR 535.00	IDR 560.00	IDR 530.00	24.52M
2026-08-19	IDR 530.00	+0.95%	IDR 525.00	IDR 535.00	IDR 515.00	11.36M
2026-08-18	IDR 525.00	-1.87%	IDR 535.00	IDR 540.00	IDR 525.00	12.99M
2026-08-14	IDR 535.00	-0.93%	IDR 530.00	IDR 540.00	IDR 515.00	26.06M
2026-08-13	IDR 540.00	-5.26%	IDR 570.00	IDR 575.00	IDR 530.00	68.31M
2026-08-12	IDR 570.00	-3.39%	IDR 580.00	IDR 595.00	IDR 550.00	51.07M
2026-08-11	IDR 590.00	0.00%	IDR 590.00	IDR 595.00	IDR 575.00	23.46M
2026-08-10	IDR 590.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	20.81M
2026-08-07	IDR 590.00	0.00%	IDR 590.00	IDR 595.00	IDR 580.00	14.91M
2026-08-06	IDR 590.00	-1.67%	IDR 600.00	IDR 605.00	IDR 585.00	23.77M
2026-08-05	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 595.00	10.08M
2026-08-04	IDR 600.00	0.00%	IDR 595.00	IDR 605.00	IDR 590.00	14.92M
2026-08-03	IDR 600.00	-0.83%	IDR 615.00	IDR 620.00	IDR 595.00	10.10M
2026-07-31	IDR 605.00	-0.82%	IDR 610.00	IDR 615.00	IDR 605.00	7.22M
2026-07-30	IDR 610.00	+3.39%	IDR 595.00	IDR 610.00	IDR 590.00	8.13M
2026-07-29	IDR 590.00	-0.84%	IDR 605.00	IDR 615.00	IDR 570.00	18.73M
2026-07-28	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	11.05M
2026-07-27	IDR 605.00	+2.54%	IDR 590.00	IDR 610.00	IDR 585.00	9.50M
2026-07-24	IDR 590.00	-1.67%	IDR 600.00	IDR 600.00	IDR 570.00	15.38M
2026-07-23	IDR 600.00	-0.83%	IDR 610.00	IDR 625.00	IDR 595.00	23.05M
2026-07-22	IDR 605.00	+0.83%	IDR 605.00	IDR 620.00	IDR 590.00	18.43M
2026-07-21	IDR 600.00	+3.45%	IDR 580.00	IDR 605.00	IDR 580.00	18.82M
2026-07-20	IDR 580.00	-1.69%	IDR 590.00	IDR 605.00	IDR 580.00	12.33M
2026-07-17	IDR 590.00	0.00%	IDR 595.00	IDR 610.00	IDR 580.00	14.75M
2026-07-16	IDR 590.00	+0.85%	IDR 580.00	IDR 600.00	IDR 570.00	9.84M
2026-07-15	IDR 585.00	+0.86%	IDR 585.00	IDR 595.00	IDR 570.00	10.03M
2026-07-14	IDR 580.00	-2.52%	IDR 600.00	IDR 605.00	IDR 580.00	13.07M
2026-07-13	IDR 595.00	+7.21%	IDR 560.00	IDR 600.00	IDR 545.00	22.65M
2026-07-10	IDR 555.00	+0.91%	IDR 550.00	IDR 565.00	IDR 545.00	7.10M
2026-07-09	IDR 550.00	-0.90%	IDR 555.00	IDR 560.00	IDR 540.00	7.13M
2026-07-08	IDR 555.00	-1.77%	IDR 560.00	IDR 570.00	IDR 535.00	12.06M
2026-07-07	IDR 565.00	0.00%	IDR 565.00	IDR 575.00	IDR 555.00	17.25M
2026-07-06	IDR 565.00	+2.73%	IDR 550.00	IDR 575.00	IDR 535.00	9.63M
2026-07-03	IDR 550.00	+1.85%	IDR 550.00	IDR 565.00	IDR 545.00	15.66M
2026-07-02	IDR 540.00	+4.85%	IDR 515.00	IDR 565.00	IDR 510.00	23.30M
2026-07-01	IDR 515.00	-3.74%	IDR 535.00	IDR 540.00	IDR 505.00	26.82M
2026-06-30	IDR 535.00	-1.83%	IDR 550.00	IDR 570.00	IDR 510.00	43.38M
2026-06-29	IDR 545.00	+5.83%	IDR 515.00	IDR 565.00	IDR 505.00	37.83M
2026-06-26	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 494.00	30.05M
2026-06-25	IDR 525.00	+5.00%	IDR 498.00	IDR 530.00	IDR 482.00	43.02M
2026-06-24	IDR 500.00	-11.50%	IDR 565.00	IDR 590.00	IDR 500.00	58.13M
2026-06-23	IDR 565.00	-4.24%	IDR 590.00	IDR 590.00	IDR 555.00	23.27M
2026-06-22	IDR 590.00	-3.28%	IDR 610.00	IDR 610.00	IDR 585.00	14.73M
2026-06-19	IDR 610.00	0.00%	IDR 595.00	IDR 610.00	IDR 575.00	42.92M
2026-06-18	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 580.00	28.69M
2026-06-17	IDR 610.00	-3.94%	IDR 640.00	IDR 645.00	IDR 605.00	26.37M
2026-06-15	IDR 635.00	+3.25%	IDR 630.00	IDR 665.00	IDR 620.00	87.86M
2026-06-12	IDR 615.00	0.00%	IDR 615.00	IDR 645.00	IDR 605.00	73.44M
2026-06-11	IDR 615.00	-6.82%	IDR 655.00	IDR 655.00	IDR 580.00	115.85M
2026-06-10	IDR 660.00	+1.54%	IDR 615.00	IDR 675.00	IDR 590.00	183.19M
2026-06-09	IDR 650.00	+8.33%	IDR 510.00	IDR 665.00	IDR 510.00	502.16M
2026-06-08	IDR 600.00	-14.89%	IDR 600.00	IDR 600.00	IDR 600.00	11.28M
2026-06-05	IDR 705.00	-14.55%	IDR 825.00	IDR 830.00	IDR 705.00	61.64M
2026-06-04	IDR 825.00	-2.37%	IDR 840.00	IDR 855.00	IDR 820.00	45.60M
2026-06-03	IDR 845.00	-2.87%	IDR 880.00	IDR 880.00	IDR 835.00	26.36M
2026-06-02	IDR 870.00	+3.57%	IDR 850.00	IDR 880.00	IDR 840.00	19.91M
2026-05-29	IDR 840.00	0.00%	IDR 830.00	IDR 850.00	IDR 830.00	18.37M
2026-05-28	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-27	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-26	IDR 840.00	-1.75%	IDR 860.00	IDR 860.00	IDR 840.00	11.72M
2026-05-25	IDR 855.00	+1.79%	IDR 850.00	IDR 870.00	IDR 840.00	15.28M

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
2026-10-01	IDR 490.00	-1.21%	IDR 498.00	IDR 498.00	IDR 482.00	7.97M
2026-09-30	IDR 496.00	+1.22%	IDR 490.00	IDR 500.00	IDR 480.00	12.19M
2026-09-29	IDR 490.00	+0.82%	IDR 482.00	IDR 492.00	IDR 464.00	13.89M
2026-09-28	IDR 486.00	-2.80%	IDR 505.00	IDR 510.00	IDR 484.00	8.62M
2026-09-25	IDR 500.00	+2.04%	IDR 486.00	IDR 510.00	IDR 482.00	12.93M
2026-09-24	IDR 490.00	-0.81%	IDR 494.00	IDR 494.00	IDR 486.00	12.56M
2026-09-23	IDR 494.00	+0.82%	IDR 492.00	IDR 494.00	IDR 478.00	9.13M
2026-09-22	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 452.00	36.03M
2026-09-21	IDR 490.00	-2.00%	IDR 496.00	IDR 498.00	IDR 490.00	11.37M
2026-09-18	IDR 500.00	-0.99%	IDR 505.00	IDR 510.00	IDR 494.00	9.69M
2026-09-17	IDR 505.00	+1.41%	IDR 498.00	IDR 510.00	IDR 490.00	21.48M
2026-09-16	IDR 498.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	8.13M
2026-09-15	IDR 498.00	-1.39%	IDR 505.00	IDR 505.00	IDR 498.00	6.95M
2026-09-14	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 498.00	12.56M
2026-09-11	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 500.00	11.90M
2026-09-10	IDR 510.00	-2.86%	IDR 525.00	IDR 525.00	IDR 510.00	10.07M
2026-09-09	IDR 525.00	+1.94%	IDR 520.00	IDR 525.00	IDR 510.00	14.09M
2026-09-08	IDR 515.00	-0.96%	IDR 520.00	IDR 525.00	IDR 515.00	7.03M
2026-09-07	IDR 520.00	+0.97%	IDR 515.00	IDR 530.00	IDR 510.00	15.73M
2026-09-04	IDR 515.00	-2.83%	IDR 530.00	IDR 530.00	IDR 515.00	14.24M
2026-09-03	IDR 530.00	-1.85%	IDR 540.00	IDR 540.00	IDR 525.00	15.31M
2026-09-02	IDR 540.00	+2.86%	IDR 525.00	IDR 550.00	IDR 525.00	25.44M
2026-09-01	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	18.92M
2026-08-31	IDR 525.00	+0.96%	IDR 520.00	IDR 530.00	IDR 515.00	5.87M
2026-08-28	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	12.21M
2026-08-27	IDR 520.00	+1.96%	IDR 505.00	IDR 525.00	IDR 505.00	11.28M
2026-08-26	IDR 510.00	-2.86%	IDR 525.00	IDR 525.00	IDR 510.00	15.20M
2026-08-24	IDR 525.00	-3.67%	IDR 545.00	IDR 545.00	IDR 525.00	12.42M
2026-08-21	IDR 545.00	-0.91%	IDR 555.00	IDR 560.00	IDR 540.00	8.56M
2026-08-20	IDR 550.00	+3.77%	IDR 535.00	IDR 560.00	IDR 530.00	24.52M
2026-08-19	IDR 530.00	+0.95%	IDR 525.00	IDR 535.00	IDR 515.00	11.36M
2026-08-18	IDR 525.00	-1.87%	IDR 535.00	IDR 540.00	IDR 525.00	12.99M
2026-08-14	IDR 535.00	-0.93%	IDR 530.00	IDR 540.00	IDR 515.00	26.06M
2026-08-13	IDR 540.00	-5.26%	IDR 570.00	IDR 575.00	IDR 530.00	68.31M
2026-08-12	IDR 570.00	-3.39%	IDR 580.00	IDR 595.00	IDR 550.00	51.07M
2026-08-11	IDR 590.00	0.00%	IDR 590.00	IDR 595.00	IDR 575.00	23.46M
2026-08-10	IDR 590.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	20.81M
2026-08-07	IDR 590.00	0.00%	IDR 590.00	IDR 595.00	IDR 580.00	14.91M
2026-08-06	IDR 590.00	-1.67%	IDR 600.00	IDR 605.00	IDR 585.00	23.77M
2026-08-05	IDR 600.00	0.00%	IDR 600.00	IDR 605.00	IDR 595.00	10.08M
2026-08-04	IDR 600.00	0.00%	IDR 595.00	IDR 605.00	IDR 590.00	14.92M
2026-08-03	IDR 600.00	-0.83%	IDR 615.00	IDR 620.00	IDR 595.00	10.10M
2026-07-31	IDR 605.00	-0.82%	IDR 610.00	IDR 615.00	IDR 605.00	7.22M
2026-07-30	IDR 610.00	+3.39%	IDR 595.00	IDR 610.00	IDR 590.00	8.13M
2026-07-29	IDR 590.00	-0.84%	IDR 605.00	IDR 615.00	IDR 570.00	18.73M
2026-07-28	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 590.00	11.05M
2026-07-27	IDR 605.00	+2.54%	IDR 590.00	IDR 610.00	IDR 585.00	9.50M
2026-07-24	IDR 590.00	-1.67%	IDR 600.00	IDR 600.00	IDR 570.00	15.38M
2026-07-23	IDR 600.00	-0.83%	IDR 610.00	IDR 625.00	IDR 595.00	23.05M
2026-07-22	IDR 605.00	+0.83%	IDR 605.00	IDR 620.00	IDR 590.00	18.43M
2026-07-21	IDR 600.00	+3.45%	IDR 580.00	IDR 605.00	IDR 580.00	18.82M
2026-07-20	IDR 580.00	-1.69%	IDR 590.00	IDR 605.00	IDR 580.00	12.33M
2026-07-17	IDR 590.00	0.00%	IDR 595.00	IDR 610.00	IDR 580.00	14.75M
2026-07-16	IDR 590.00	+0.85%	IDR 580.00	IDR 600.00	IDR 570.00	9.84M
2026-07-15	IDR 585.00	+0.86%	IDR 585.00	IDR 595.00	IDR 570.00	10.03M
2026-07-14	IDR 580.00	-2.52%	IDR 600.00	IDR 605.00	IDR 580.00	13.07M
2026-07-13	IDR 595.00	+7.21%	IDR 560.00	IDR 600.00	IDR 545.00	22.65M
2026-07-10	IDR 555.00	+0.91%	IDR 550.00	IDR 565.00	IDR 545.00	7.10M
2026-07-09	IDR 550.00	-0.90%	IDR 555.00	IDR 560.00	IDR 540.00	7.13M
2026-07-08	IDR 555.00	-1.77%	IDR 560.00	IDR 570.00	IDR 535.00	12.06M
2026-07-07	IDR 565.00	0.00%	IDR 565.00	IDR 575.00	IDR 555.00	17.25M
2026-07-06	IDR 565.00	+2.73%	IDR 550.00	IDR 575.00	IDR 535.00	9.63M
2026-07-03	IDR 550.00	+1.85%	IDR 550.00	IDR 565.00	IDR 545.00	15.66M
2026-07-02	IDR 540.00	+4.85%	IDR 515.00	IDR 565.00	IDR 510.00	23.30M
2026-07-01	IDR 515.00	-3.74%	IDR 535.00	IDR 540.00	IDR 505.00	26.82M
2026-06-30	IDR 535.00	-1.83%	IDR 550.00	IDR 570.00	IDR 510.00	43.38M
2026-06-29	IDR 545.00	+5.83%	IDR 515.00	IDR 565.00	IDR 505.00	37.83M
2026-06-26	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 494.00	30.05M
2026-06-25	IDR 525.00	+5.00%	IDR 498.00	IDR 530.00	IDR 482.00	43.02M
2026-06-24	IDR 500.00	-11.50%	IDR 565.00	IDR 590.00	IDR 500.00	58.13M
2026-06-23	IDR 565.00	-4.24%	IDR 590.00	IDR 590.00	IDR 555.00	23.27M
2026-06-22	IDR 590.00	-3.28%	IDR 610.00	IDR 610.00	IDR 585.00	14.73M
2026-06-19	IDR 610.00	0.00%	IDR 595.00	IDR 610.00	IDR 575.00	42.92M
2026-06-18	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 580.00	28.69M
2026-06-17	IDR 610.00	-3.94%	IDR 640.00	IDR 645.00	IDR 605.00	26.37M
2026-06-15	IDR 635.00	+3.25%	IDR 630.00	IDR 665.00	IDR 620.00	87.86M
2026-06-12	IDR 615.00	0.00%	IDR 615.00	IDR 645.00	IDR 605.00	73.44M
2026-06-11	IDR 615.00	-6.82%	IDR 655.00	IDR 655.00	IDR 580.00	115.85M
2026-06-10	IDR 660.00	+1.54%	IDR 615.00	IDR 675.00	IDR 590.00	183.19M
2026-06-09	IDR 650.00	+8.33%	IDR 510.00	IDR 665.00	IDR 510.00	502.16M
2026-06-08	IDR 600.00	-14.89%	IDR 600.00	IDR 600.00	IDR 600.00	11.28M
2026-06-05	IDR 705.00	-14.55%	IDR 825.00	IDR 830.00	IDR 705.00	61.64M
2026-06-04	IDR 825.00	-2.37%	IDR 840.00	IDR 855.00	IDR 820.00	45.60M
2026-06-03	IDR 845.00	-2.87%	IDR 880.00	IDR 880.00	IDR 835.00	26.36M
2026-06-02	IDR 870.00	+3.57%	IDR 850.00	IDR 880.00	IDR 840.00	19.91M
2026-05-29	IDR 840.00	0.00%	IDR 830.00	IDR 850.00	IDR 830.00	18.37M
2026-05-28	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-27	IDR 840.00	0.00%	IDR 840.00	IDR 840.00	IDR 840.00	0
2026-05-26	IDR 840.00	-1.75%	IDR 860.00	IDR 860.00	IDR 840.00	11.72M
2026-05-25	IDR 855.00	+1.79%	IDR 850.00	IDR 870.00	IDR 840.00	15.28M