Stock listing
IDX:SPMA PT Suparma Tbk Saham
Follow PT Suparma Tbk into a list and get an email when it puts out news.
Share price · IDX:SPMA
144.00 IDR -4.00 (-2.7%)
Close on Oct 30, 2026
- Day range
- 143.00 – 148.00 IDROct 30, 2026
- Volume
- 51,000 sharesOct 30, 2026
- Market cap
- 767.6B IDRAt the close on Oct 30, 2026 · price × 5.33B shares outstanding
- 52-week range
- 121.89 – 236.69 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 73.37M IDRMedian day 358,100 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:SPMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 144.00 | -4.00 | -2.7% | 148.00 | 148.00 | 143.00 | 51,000 | |
| 148.00 | -6.00 | -3.9% | 159.00 | 159.00 | 144.00 | 89,500 | |
| 154.00 | -2.00 | -1.3% | 158.00 | 163.00 | 153.00 | 93,400 | |
| 156.00 | -2.00 | -1.3% | 157.00 | 161.00 | 153.00 | 458,100 | |
| 158.00 | 0.00 | 0.0% | 159.00 | 166.00 | 157.00 | 128,900 | |
| 158.00 | -2.00 | -1.3% | 157.00 | 159.00 | 157.00 | 55,400 | |
| 160.00 | +1.00 | +0.6% | 159.00 | 165.00 | 157.00 | 578,100 | |
| 159.00 | +13.00 | +8.9% | 150.00 | 164.00 | 146.00 | 265,900 | |
| 146.00 | +6.00 | +4.3% | 140.00 | 158.00 | 138.00 | 70,800 | |
| 140.00 | -8.00 | -5.4% | 147.00 | 147.00 | 138.00 | 751,600 | |
| 148.00 | -11.00 | -6.9% | 153.00 | 155.00 | 140.00 | 566,700 | |
| 159.00 | -2.00 | -1.2% | 162.00 | 162.00 | 158.00 | 51,700 | |
| 161.00 | +1.00 | +0.6% | 159.00 | 166.00 | 158.00 | 219,900 | |
| 160.00 | +2.00 | +1.3% | 161.00 | 165.00 | 158.00 | 214,000 | |
| 158.00 | -2.00 | -1.3% | 160.00 | 164.00 | 158.00 | 229,800 | |
| 160.00 | -3.00 | -1.8% | 163.00 | 163.00 | 158.00 | 397,100 | |
| 163.00 | -2.00 | -1.2% | 165.00 | 166.00 | 162.00 | 73,100 | |
| 165.00 | 0.00 | 0.0% | 169.00 | 169.00 | 161.00 | 127,500 | |
| 165.00 | +3.00 | +1.9% | 162.00 | 166.00 | 161.00 | 228,700 | |
| 162.00 | +2.00 | +1.3% | 160.00 | 164.00 | 159.00 | 129,500 | |
| 160.00 | -1.00 | -0.6% | 161.00 | 162.00 | 159.00 | 100,100 | |
| 161.00 | -1.00 | -0.6% | 162.00 | 162.00 | 160.00 | 166,300 | |
| 162.00 | +2.00 | +1.3% | 160.00 | 166.00 | 160.00 | 209,300 | |
| 160.00 | -1.00 | -0.6% | 163.00 | 163.00 | 159.00 | 330,800 | |
| 161.00 | -4.00 | -2.4% | 163.00 | 164.00 | 159.00 | 760,000 | |
| 165.00 | -3.00 | -1.8% | 170.00 | 170.00 | 164.00 | 1,102,600 | |
| 168.00 | 0.00 | 0.0% | 170.00 | 170.00 | 167.00 | 88,100 | |
| 168.00 | +2.00 | +1.2% | 167.00 | 170.00 | 165.00 | 582,200 | |
| 166.00 | -3.00 | -1.8% | 170.00 | 171.00 | 165.00 | 673,500 | |
| 169.00 | -1.00 | -0.6% | 171.00 | 171.00 | 169.00 | 165,600 | |
| 170.00 | -1.00 | -0.6% | 171.00 | 172.00 | 168.00 | 223,000 | |
| 171.00 | +1.00 | +0.6% | 172.00 | 173.00 | 169.00 | 246,200 | |
| 170.00 | +1.00 | +0.6% | 170.00 | 174.00 | 169.00 | 339,000 | |
| 169.00 | -2.00 | -1.2% | 171.00 | 172.00 | 169.00 | 235,700 | |
| 171.00 | -1.00 | -0.6% | 170.00 | 172.00 | 168.00 | 351,200 | |
| 172.00 | -2.00 | -1.1% | 174.00 | 175.00 | 169.00 | 1,304,100 | |
| 174.00 | +1.00 | +0.6% | 173.00 | 177.00 | 173.00 | 1,213,000 | |
| 173.00 | 0.00 | 0.0% | 173.00 | 173.00 | 170.00 | 560,000 | |
| 173.00 | +2.00 | +1.2% | 171.00 | 173.00 | 170.00 | 787,200 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 173.00 | 170.00 | 400,500 | |
| 170.00 | +2.00 | +1.2% | 169.00 | 173.00 | 169.00 | 1,033,500 | |
| 168.00 | +1.00 | +0.6% | 169.00 | 172.00 | 166.00 | 570,600 | |
| 167.00 | -1.00 | -0.6% | 168.00 | 169.00 | 166.00 | 188,400 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 169.00 | 165.00 | 1,034,300 | |
| 168.00 | +1.00 | +0.6% | 167.00 | 170.00 | 165.00 | 707,100 | |
| 167.00 | +2.00 | +1.2% | 165.00 | 168.00 | 165.00 | 358,100 | |
| 165.00 | +1.00 | +0.6% | 164.00 | 165.00 | 163.00 | 166,600 | |
| 164.00 | -2.00 | -1.2% | 166.00 | 167.00 | 163.00 | 681,900 | |
| 166.00 | 0.00 | 0.0% | 166.00 | 166.00 | 166.00 | 0 | |
| 166.00 | 0.00 | 0.0% | 166.00 | 168.00 | 165.00 | 459,900 | |
| 166.00 | +1.00 | +0.6% | 166.00 | 168.00 | 165.00 | 289,700 | |
| 165.00 | +1.00 | +0.6% | 163.00 | 166.00 | 163.00 | 171,700 | |
| 164.00 | 0.00 | 0.0% | 165.00 | 168.00 | 163.00 | 419,200 | |
| 164.00 | -2.00 | -1.2% | 166.00 | 168.00 | 164.00 | 618,200 | |
| 166.00 | 0.00 | 0.0% | 166.00 | 166.00 | 166.00 | 0 | |
| 166.00 | +2.00 | +1.2% | 164.00 | 173.00 | 163.00 | 957,000 | |
| 164.00 | -1.00 | -0.6% | 165.00 | 168.00 | 164.00 | 89,400 | |
| 165.00 | 0.00 | 0.0% | 165.00 | 169.00 | 162.00 | 403,900 | |
| 165.00 | +1.00 | +0.6% | 164.00 | 167.00 | 162.00 | 471,100 | |
| 164.00 | 0.00 | 0.0% | 166.00 | 167.00 | 163.00 | 623,500 | |
| 164.00 | +1.00 | +0.6% | 163.00 | 171.00 | 162.00 | 849,100 | |
| 163.00 | -1.00 | -0.6% | 164.00 | 165.00 | 160.00 | 430,500 | |
| 164.00 | 0.00 | 0.0% | 165.00 | 165.00 | 162.00 | 602,800 | |
| 164.00 | +2.00 | +1.2% | 162.00 | 164.00 | 160.00 | 826,800 | |
| 162.00 | -1.00 | -0.6% | 163.00 | 164.00 | 161.00 | 378,400 | |
| 163.00 | +1.00 | +0.6% | 163.00 | 165.00 | 161.00 | 501,800 | |
| 162.00 | -4.00 | -2.4% | 163.00 | 169.00 | 160.00 | 2,414,400 |
- Ticker
- IDX:SPMA
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Report of ownership or any changes in share ownership of public companies
Oct 23, 2026
Closed 158.00 (-1.3%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 165.00 (+1.9%) on Oct 6, 2026
Stock Listing
Jul 30, 2026
Closed 163.00 (+0.6%) on Jul 31, 2026
Theoretical Price (Stocks Dividen) PT Suparma Tbk. (SPMA)
Jul 8, 2026
Closed 168.00 (+27.9%) on Jul 9, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jul 1, 2026
Closed 158.46 (+1.0%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 158.46 (+1.0%) on Jul 2, 2026
Information Disclosure regarding the Affiliated Transaction
Jun 29, 2026
Closed 158.46 (+2.0%) on Jun 30, 2026
PT Suparma Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 14 in the last 12 months · 15 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Suparma Tbk.