PT Surya Pertiwi Tbk (IDX:SPTO)
Indonesia
· Delayed Price · Currency is IDR 660.00
-5.00 (-0.76%)
Sep 29, 2025, 4:06 PM WIB
PT Surya Pertiwi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | - | 802,300 |
| Sep 25, 2025 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | -0.75% | 1,319,000 |
| Sep 24, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 0.76% | 706,000 |
| Sep 23, 2025 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | -0.75% | 1,303,100 |
| Sep 22, 2025 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | -0.75% | 839,900 |
| Sep 19, 2025 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | - | 748,400 |
| Sep 18, 2025 | 670.00 | 675.00 | 655.00 | 670.00 | 670.00 | - | 891,800 |
| Sep 17, 2025 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.74% | 149,300 |
| Sep 16, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 711,500 |
| Sep 15, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.74% | 664,800 |
| Sep 12, 2025 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 199,500 |
| Sep 11, 2025 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 211,800 |
| Sep 10, 2025 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | - | 433,600 |
| Sep 9, 2025 | 675.00 | 680.00 | 665.00 | 670.00 | 670.00 | - | 531,000 |
| Sep 8, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | - | 1,267,100 |
| Sep 4, 2025 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | - | 220,500 |
| Sep 3, 2025 | 665.00 | 675.00 | 665.00 | 670.00 | 670.00 | 0.75% | 972,700 |
| Sep 2, 2025 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | -1.48% | 1,420,500 |
| Sep 1, 2025 | 665.00 | 675.00 | 650.00 | 675.00 | 675.00 | - | 1,199,400 |
| Aug 29, 2025 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | -0.74% | 2,004,800 |
| Aug 28, 2025 | 675.00 | 690.00 | 675.00 | 680.00 | 680.00 | 0.74% | 775,400 |
| Aug 27, 2025 | 685.00 | 690.00 | 670.00 | 675.00 | 675.00 | -1.46% | 1,275,600 |
| Aug 26, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 543,000 |
| Aug 25, 2025 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2.24% | 1,595,300 |
| Aug 22, 2025 | 665.00 | 680.00 | 660.00 | 670.00 | 670.00 | 1.52% | 2,177,900 |
| Aug 21, 2025 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | -0.75% | 651,500 |
| Aug 20, 2025 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1.53% | 594,600 |
| Aug 19, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.77% | 1,105,500 |
| Aug 15, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 719,300 |
| Aug 14, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 773,800 |
| Aug 13, 2025 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 596,500 |
| Aug 12, 2025 | 655.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 364,800 |
| Aug 11, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.76% | 181,600 |
| Aug 8, 2025 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | -1.50% | 1,367,100 |
| Aug 7, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | - | 354,500 |
| Aug 6, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 0.76% | 730,700 |
| Aug 5, 2025 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 650,000 |
| Aug 4, 2025 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 0.77% | 1,183,600 |
| Aug 1, 2025 | 650.00 | 665.00 | 645.00 | 650.00 | 650.00 | 0.78% | 1,339,200 |
| Jul 31, 2025 | 695.00 | 695.00 | 635.00 | 645.00 | 645.00 | -7.86% | 2,461,200 |
| Jul 30, 2025 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | - | 364,900 |
| Jul 29, 2025 | 685.00 | 710.00 | 685.00 | 700.00 | 700.00 | 2.19% | 896,500 |
| Jul 28, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | -0.72% | 489,100 |
| Jul 25, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1.47% | 357,600 |
| Jul 24, 2025 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 2.26% | 318,700 |
| Jul 23, 2025 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | - | 347,700 |
| Jul 22, 2025 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | - | 158,300 |
| Jul 21, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 0.76% | 211,100 |
| Jul 18, 2025 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.75% | 76,100 |
| Jul 17, 2025 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | - | 150,400 |