Suparma

SPMA
🏛️ indonesia →
332.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 650.44 654.87 619.47 619.47 2.1M
2021-12-29 663.72 672.57 637.17 650.44 1.6M
2021-12-28 650.44 668.14 646.02 659.29 2.2M
2021-12-27 632.74 681.42 632.74 650.44 4.1M
2021-12-24 650.44 663.72 619.47 632.74 2.3M
2021-12-23 615.04 654.87 610.62 646.02 2.6M
2021-12-22 646.02 663.72 610.62 615.04 4.6M
2021-12-21 654.87 663.72 632.74 646.02 1.7M
2021-12-20 659.29 712.39 628.32 654.87 9.8M
2021-12-17 579.65 650.44 575.22 650.44 8.7M
2021-12-16 579.65 601.77 566.37 575.22 1.4M
2021-12-15 592.92 601.77 561.95 575.22 2.6M
2021-12-14 601.77 615.04 584.07 592.92 1.5M
2021-12-13 606.19 615.04 584.07 601.77 1.7M
2021-12-10 570.80 610.62 570.80 606.19 3.9M
2021-12-09 566.37 570.80 557.52 570.80 0.9M
2021-12-08 553.10 570.80 553.10 566.37 1.6M
2021-12-07 584.07 584.07 539.82 561.95 2.8M
2021-12-06 526.55 579.65 504.42 575.22 5.0M
2021-12-03 553.10 557.52 522.12 522.12 1.8M
2021-12-02 561.95 579.65 539.82 539.82 1.8M
2021-12-01 579.65 579.65 544.25 557.52 2.0M
2021-11-30 517.70 592.92 517.70 570.80 9.4M
2021-11-29 504.42 513.27 477.88 513.27 1.8M
2021-11-26 530.97 530.97 495.58 508.85 4.1M
2021-11-25 517.70 526.55 486.73 522.12 4.5M
2021-11-24 469.03 517.70 464.60 517.70 9.0M
2021-11-23 460.18 473.45 455.75 469.03 2.4M
2021-11-22 455.75 473.45 442.48 455.75 2.4M
2021-11-19 440.71 464.60 440.71 455.75 6.5M
2021-11-18 438.94 442.48 421.24 440.71 1.3M
2021-11-17 428.32 437.17 424.78 433.63 0.8M
2021-11-16 431.86 437.17 405.31 424.78 3.0M
2021-11-15 446.90 446.90 431.86 431.86 1.8M
2021-11-12 451.33 451.33 437.17 438.94 1.8M
2021-11-11 455.75 455.75 435.40 442.48 2.1M
2021-11-10 469.03 469.03 437.17 451.33 3.5M
2021-11-09 419.47 482.30 417.70 460.18 11.7M
2021-11-08 375.22 415.93 375.22 415.93 10.0M
2021-11-05 362.83 382.30 362.83 373.45 5.5M
2021-11-04 353.98 371.68 350.44 361.06 7.4M
2021-11-03 362.83 362.83 343.36 352.21 3.5M
2021-11-02 373.45 376.99 353.98 361.06 4.8M
2021-11-01 345.13 389.38 336.28 373.45 8.0M
2021-10-29 320.35 336.28 320.35 325.66 0.3M
2021-10-28 323.89 325.66 320.35 320.35 0.5M
2021-10-27 323.89 329.20 320.35 323.89 1.6M
2021-10-26 329.20 329.20 322.12 323.89 0.3M
2021-10-25 323.89 329.20 322.12 325.66 0.6M
2021-10-22 327.43 329.20 320.35 325.66 2.1M
2021-10-21 322.12 330.97 322.12 327.43 1.3M
2021-10-19 322.12 323.89 316.81 320.35 1.1M
2021-10-18 320.35 327.43 320.35 322.12 0.6M
2021-10-15 320.35 322.12 318.58 320.35 0.2M
2021-10-14 320.35 323.89 313.27 322.12 0.6M
2021-10-13 322.12 323.89 320.35 320.35 0.7M
2021-10-12 316.81 320.35 316.81 320.35 0.6M
2021-10-11 320.35 320.35 313.27 316.81 0.4M
2021-10-08 315.04 336.28 315.04 316.81 1.3M
2021-10-07 315.04 315.04 311.50 313.27 0.4M
2021-10-06 316.81 318.58 311.50 313.27 0.4M
2021-10-05 320.35 320.35 311.50 316.81 0.4M
2021-10-04 316.81 318.58 313.27 318.58 0.9M
2021-10-01 322.12 325.66 315.04 316.81 0.8M
2021-09-30 309.73 322.12 309.73 320.35 1.9M
2021-09-29 300.89 315.04 300.89 309.73 1.0M
2021-09-28 304.42 306.19 300.89 300.89 0.7M
2021-09-27 304.42 306.19 302.65 304.42 0.4M
2021-09-24 306.19 309.73 304.42 304.42 0.4M
2021-09-23 311.50 311.50 302.65 306.19 0.4M
2021-09-22 309.73 318.58 304.42 311.50 1.8M
2021-09-21 307.96 309.73 302.65 309.73 0.5M
2021-09-20 318.58 318.58 306.19 307.96 1.3M
2021-09-17 318.58 322.12 316.81 318.58 0.2M
2021-09-16 318.58 320.35 316.81 318.58 0.3M
2021-09-15 320.35 323.89 318.58 318.58 0.4M
2021-09-14 316.81 320.35 316.81 320.35 0.3M
2021-09-13 316.81 322.12 316.81 316.81 0.3M
2021-09-10 320.35 322.12 316.81 316.81 0.8M
2021-09-09 323.89 323.89 318.58 322.12 0.6M
2021-09-08 323.89 330.97 323.89 323.89 0.8M
2021-09-07 322.12 325.66 322.12 323.89 0.5M
2021-09-06 323.89 323.89 318.58 322.12 0.4M
2021-09-03 323.89 325.66 320.35 323.89 0.3M
2021-09-02 322.12 325.66 316.81 323.89 0.8M
2021-09-01 325.66 332.74 320.35 320.35 0.9M
2021-08-31 322.12 332.74 315.04 325.66 0.8M
2021-08-30 329.20 334.51 322.12 322.12 1.2M
2021-08-27 338.05 355.75 327.43 327.43 3.6M
2021-08-26 322.12 353.98 322.12 332.74 6.1M
2021-08-25 315.04 322.12 315.04 320.35 1.4M
2021-08-24 315.04 322.12 313.27 313.27 0.4M
2021-08-23 309.73 315.04 302.65 313.27 1.1M
2021-08-20 307.96 315.04 306.19 309.73 0.3M
2021-08-19 306.19 315.04 304.42 307.96 0.5M
2021-08-18 316.81 316.81 299.12 306.19 1.1M
2021-08-16 316.81 325.66 316.81 316.81 1.0M
2021-08-13 309.73 327.43 306.19 316.81 1.1M
2021-08-12 316.81 318.58 307.96 309.73 0.6M
2021-08-10 309.73 318.58 304.42 311.50 0.5M
2021-08-09 309.73 315.04 306.19 307.96 0.7M
2021-08-06 311.50 318.58 307.96 309.73 0.5M
2021-08-05 315.04 320.35 311.50 311.50 0.9M
2021-08-04 318.58 329.20 309.73 315.04 1.0M
2021-08-03 311.50 329.20 304.42 318.58 1.0M
2021-08-02 330.97 334.51 309.73 313.27 2.0M
2021-07-30 353.98 355.75 327.43 330.97 4.2M
2021-07-29 343.36 398.23 330.97 345.13 21.8M
2021-07-28 284.96 341.59 284.96 330.97 9.3M
2021-07-27 290.27 293.81 277.88 283.19 0.3M
2021-07-26 292.04 299.12 288.50 290.27 0.6M
2021-07-23 290.27 293.81 288.50 290.27 0.5M
2021-07-22 286.73 293.81 284.96 290.27 0.5M
2021-07-21 276.11 292.04 276.11 284.96 1.0M
2021-07-19 277.88 284.96 274.34 277.88 0.7M
2021-07-16 279.65 283.19 274.34 277.88 1.3M
2021-07-15 293.81 293.81 276.11 279.65 1.6M
2021-07-14 295.58 309.73 288.50 290.27 0.6M
2021-07-13 299.12 299.12 290.27 293.81 0.8M
2021-07-12 302.65 306.19 288.50 299.12 0.6M
2021-07-09 318.58 318.58 300.89 300.89 1.8M
2021-07-08 336.28 336.28 318.58 318.58 2.2M
2021-07-07 338.05 338.05 327.43 334.51 0.6M
2021-07-06 336.28 346.90 332.74 336.28 0.4M
2021-07-05 334.51 348.67 332.74 336.28 0.7M
2021-07-02 339.82 350.44 336.28 336.28 0.5M
2021-07-01 350.44 361.06 339.82 339.82 1.2M
2021-06-30 336.28 361.06 336.28 350.44 0.7M
2021-06-29 353.98 359.29 329.20 334.51 1.6M
2021-06-28 365.38 368.73 338.56 351.97 1.2M
2021-06-25 355.32 365.38 355.32 362.03 1.0M
2021-06-24 358.68 365.38 348.62 355.32 0.5M
2021-06-23 362.03 382.14 355.32 358.68 1.3M
2021-06-22 355.32 375.44 355.32 358.68 0.6M
2021-06-21 348.62 355.32 338.56 348.62 0.5M
2021-06-18 372.08 382.14 348.62 355.32 0.6M
2021-06-17 351.97 382.14 348.62 372.08 1.6M
2021-06-16 358.68 362.03 348.62 351.97 1.6M
2021-06-15 388.84 392.20 368.73 368.73 2.3M
2021-06-14 388.84 395.55 382.14 388.84 2.3M
2021-06-11 388.84 388.84 378.79 382.14 1.1M
2021-06-10 395.55 402.25 368.73 378.79 1.8M
2021-06-09 405.60 405.60 385.49 385.49 1.3M
2021-06-08 422.37 425.72 392.20 405.60 1.9M
2021-06-07 415.66 425.72 398.90 408.96 0.9M
2021-06-04 405.60 415.66 392.20 415.66 0.9M
2021-06-03 419.01 429.07 398.90 405.60 2.5M
2021-06-02 439.13 442.48 388.84 419.01 5.2M
2021-05-31 378.79 408.96 365.38 408.96 2.8M
2021-05-28 348.62 365.38 348.62 365.38 0.6M
2021-05-27 348.62 355.32 345.27 348.62 0.4M
2021-05-25 365.38 365.38 341.91 348.62 1.2M
2021-05-24 372.08 372.08 345.27 365.38 1.0M
2021-05-21 368.73 372.08 355.32 368.73 0.8M
2021-05-20 375.44 382.14 362.03 372.08 0.8M
2021-05-19 368.73 378.79 368.73 375.44 0.2M
2021-05-18 372.08 382.14 368.73 378.79 0.7M
2021-05-17 392.20 392.20 365.38 368.73 1.1M
2021-05-11 385.49 398.90 378.79 392.20 1.0M
2021-05-10 372.08 385.49 362.03 385.49 0.6M
2021-05-07 372.08 392.20 365.38 372.08 0.3M
2021-05-06 362.03 392.20 362.03 372.08 0.9M
2021-05-05 402.25 408.96 375.44 382.14 1.9M
2021-05-04 398.90 412.31 382.14 402.25 3.0M
2021-05-03 372.08 415.66 365.38 392.20 4.0M
2021-04-30 378.79 395.55 355.32 365.38 2.5M
2021-04-29 388.84 395.55 362.03 378.79 2.9M
2021-04-28 382.14 432.42 368.73 388.84 17.2M
2021-04-27 288.28 348.62 288.28 348.62 5.3M
2021-04-26 282.92 284.26 276.21 278.90 0.3M
2021-04-23 270.85 282.92 269.51 281.58 0.3M
2021-04-22 280.24 280.24 269.51 270.85 0.4M
2021-04-21 277.55 282.92 276.21 280.24 0.2M
2021-04-20 277.55 278.90 276.21 277.55 0.1M
2021-04-19 282.92 282.92 277.55 277.55 0.4M
2021-04-16 285.60 285.60 281.58 282.92 0.2M
2021-04-15 281.58 297.67 281.58 285.60 0.6M
2021-04-14 282.92 288.28 274.87 281.58 0.7M
2021-04-13 292.30 297.67 280.24 282.92 0.9M
2021-04-12 280.24 297.67 277.55 286.94 2.0M
2021-04-09 268.17 277.55 268.17 277.55 0.6M
2021-04-08 265.49 274.87 265.49 268.17 0.2M
2021-04-07 262.81 274.87 260.12 265.49 0.8M
2021-04-06 252.08 265.49 252.08 262.81 0.6M
2021-04-05 250.74 260.12 249.40 252.08 0.9M
2021-04-01 261.46 261.46 248.06 249.40 1.1M
2021-03-31 265.49 272.19 249.40 260.12 1.4M
2021-03-30 266.83 281.58 261.46 266.83 1.0M
2021-03-29 252.08 301.69 250.74 266.83 8.0M
2021-03-26 214.53 253.42 214.53 248.06 19.0M
2021-03-25 211.85 211.85 210.51 211.85 0.1M
2021-03-24 211.85 211.85 209.17 211.85 0.6M
2021-03-23 210.51 211.85 210.51 210.51 0.0M
2021-03-22 210.51 214.53 210.51 211.85 0.0M
2021-03-19 210.51 211.85 210.51 211.85 0.0M
2021-03-18 213.19 213.19 209.17 210.51 0.0M
2021-03-17 210.51 210.51 209.17 209.17 0.0M
2021-03-16 210.51 211.85 210.51 211.85 0.0M
2021-03-15 210.51 211.85 209.17 210.51 0.0M
2021-03-12 210.51 210.51 210.51 210.51 0.0M
2021-03-10 207.83 213.19 207.83 210.51 0.0M
2021-03-09 207.83 211.85 207.83 207.83 0.0M
2021-03-08 207.83 209.17 205.15 207.83 0.0M
2021-03-05 206.49 207.83 205.15 205.15 0.0M
2021-03-04 205.15 207.83 205.15 206.49 0.0M
2021-03-03 206.49 206.49 205.15 205.15 0.0M
2021-03-02 210.51 210.51 203.81 206.49 0.0M
2021-03-01 210.51 210.51 205.15 210.51 0.0M
2021-02-26 225.26 225.26 210.51 211.85 0.1M
2021-02-25 205.15 225.26 205.15 225.26 0.0M
2021-02-24 205.15 206.49 205.15 205.15 0.0M
2021-02-23 201.13 205.15 201.13 205.15 0.0M
2021-02-22 201.13 202.47 201.13 201.13 0.0M
2021-02-19 207.83 207.83 198.44 202.47 0.1M
2021-02-18 201.13 207.83 201.13 207.83 0.0M
2021-02-17 206.49 207.83 206.49 207.83 0.0M
2021-02-16 210.51 210.51 206.49 207.83 0.0M
2021-02-15 209.17 211.85 209.17 210.51 0.1M
2021-02-11 203.81 209.17 203.81 209.17 0.0M
2021-02-10 202.47 209.17 202.47 203.81 0.0M
2021-02-09 201.13 203.81 199.79 202.47 1.0M
2021-02-08 203.81 205.15 199.79 201.13 0.1M
2021-02-05 202.47 205.15 201.13 203.81 0.0M
2021-02-04 194.42 202.47 187.72 202.47 0.5M
2021-02-03 198.44 199.79 198.44 198.44 0.0M
2021-02-02 198.44 201.13 198.44 201.13 0.0M
2021-02-01 193.08 198.44 193.08 198.44 0.0M
2021-01-29 193.08 193.08 186.38 193.08 0.1M
2021-01-28 201.13 201.13 185.04 185.04 0.1M
2021-01-27 197.10 202.47 194.42 197.10 0.0M
2021-01-26 201.13 202.47 197.10 197.10 0.1M
2021-01-25 202.47 202.47 199.79 201.13 0.3M
2021-01-22 202.47 206.49 201.13 202.47 0.1M
2021-01-21 202.47 203.81 201.13 202.47 0.1M
2021-01-20 202.47 203.81 199.79 202.47 0.3M
2021-01-19 201.13 211.85 201.13 207.83 0.2M
2021-01-18 214.53 215.88 206.49 213.19 0.0M
2021-01-15 209.17 213.19 209.17 213.19 0.0M
2021-01-14 206.49 211.85 206.49 211.85 0.0M
2021-01-13 206.49 214.53 201.13 213.19 0.1M
2021-01-12 211.85 214.53 205.15 206.49 0.0M
2021-01-11 205.15 213.19 203.81 211.85 0.1M
2021-01-08 202.47 213.19 202.47 203.81 0.1M
2021-01-07 203.81 206.49 201.13 202.47 1.0M
2021-01-06 201.13 207.83 199.79 203.81 0.2M
2021-01-05 214.53 214.53 201.13 201.13 0.1M
2021-01-04 213.19 213.19 202.47 213.19 0.0M