Stock listing
IDX:SPRE PT Soraya Berjaya Indonesia Tbk Saham
Follow PT Soraya Berjaya Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:SPRE
60.00 IDR 0.00 (0.0%)
Delayed at least 15 minutes · 4:02 PM GMT+7, Nov 5, 2026
- Day range so far
- 53.00 – 60.00 IDRDelayed at least 15 minutes · 4:02 PM GMT+7, Nov 5, 2026
- Volume
- 1.13M sharesDelayed at least 15 minutes · 4:02 PM GMT+7, Nov 5, 2026
- Market cap
- 48.00B IDRDelayed at least 15 minutes · 4:02 PM GMT+7, Nov 5, 2026 · price × 800.0M shares outstanding
- 52-week range
- 53.00 – 356.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 272.8M IDRMedian day 2.12M shares · 2 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · IDX:SPRE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 60.00 | +5.00 | +9.1% | 60.00 | 60.00 | 53.00 | 1,127,700 | |
| 55.00 | -3.00 | -5.2% | 62.00 | 63.00 | 53.00 | 1,463,800 | |
| 58.00 | -5.00 | -7.9% | 64.00 | 66.00 | 58.00 | 2,456,200 | |
| 63.00 | +4.00 | +6.8% | 60.00 | 64.00 | 59.00 | 457,600 | |
| 59.00 | -6.00 | -9.2% | 66.00 | 68.00 | 59.00 | 1,904,200 | |
| 65.00 | -7.00 | -9.7% | 73.00 | 73.00 | 65.00 | 3,323,800 | |
| 72.00 | -4.00 | -5.3% | 71.00 | 77.00 | 71.00 | 362,200 | |
| 76.00 | -1.00 | -1.3% | 70.00 | 78.00 | 70.00 | 1,423,300 | |
| 77.00 | -4.00 | -4.9% | 80.00 | 83.00 | 75.00 | 4,239,000 | |
| 81.00 | 0.00 | 0.0% | 80.00 | 82.00 | 74.00 | 430,600 | |
| 81.00 | +4.00 | +5.2% | 74.00 | 83.00 | 74.00 | 1,130,400 | |
| 77.00 | -1.00 | -1.3% | 74.00 | 82.00 | 74.00 | 2,256,500 | |
| 78.00 | +4.00 | +5.4% | 74.00 | 80.00 | 67.00 | 2,513,700 | |
| 74.00 | -8.00 | -9.8% | 75.00 | 85.00 | 74.00 | 1,179,500 | |
| 82.00 | -9.00 | -9.9% | 91.00 | 91.00 | 82.00 | 2,625,300 | |
| 91.00 | +1.00 | +1.1% | 81.00 | 95.00 | 81.00 | 2,510,500 | |
| 90.00 | -1.00 | -1.1% | 90.00 | 92.00 | 90.00 | 1,090,400 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 92.00 | 90.00 | 3,513,900 | |
| 91.00 | +1.00 | +1.1% | 81.00 | 93.00 | 81.00 | 1,236,200 | |
| 90.00 | +1.00 | +1.1% | 89.00 | 92.00 | 89.00 | 997,400 | |
| 89.00 | -2.00 | -2.2% | 92.00 | 92.00 | 88.00 | 1,264,800 | |
| 91.00 | 0.00 | 0.0% | 89.00 | 92.00 | 89.00 | 6,164,200 | |
| 91.00 | -1.00 | -1.1% | 89.00 | 92.00 | 89.00 | 1,765,500 | |
| 92.00 | 0.00 | 0.0% | 85.00 | 93.00 | 85.00 | 2,135,400 | |
| 92.00 | +4.00 | +4.5% | 83.00 | 94.00 | 83.00 | 1,164,400 | |
| 88.00 | 0.00 | 0.0% | 80.00 | 95.00 | 80.00 | 4,376,500 | |
| 88.00 | 0.00 | 0.0% | 90.00 | 92.00 | 88.00 | 1,074,600 | |
| 88.00 | -4.00 | -4.3% | 84.00 | 94.00 | 84.00 | 2,123,200 | |
| 92.00 | +2.00 | +2.2% | 91.00 | 95.00 | 87.00 | 6,684,300 | |
| 90.00 | -4.00 | -4.3% | 94.00 | 97.00 | 89.00 | 3,931,500 | |
| 94.00 | +3.00 | +3.3% | 86.00 | 96.00 | 86.00 | 5,800,600 | |
| 91.00 | -2.00 | -2.2% | 84.00 | 95.00 | 84.00 | 3,311,700 | |
| 93.00 | -4.00 | -4.1% | 97.00 | 99.00 | 89.00 | 7,605,400 | |
| 97.00 | -1.00 | -1.0% | 95.00 | 98.00 | 94.00 | 3,931,100 | |
| 98.00 | -6.00 | -5.8% | 104.00 | 108.00 | 96.00 | 10,125,000 | |
| 104.00 | +8.00 | +8.3% | 92.00 | 105.00 | 92.00 | 4,289,700 | |
| 96.00 | +2.00 | +2.1% | 92.00 | 96.00 | 92.00 | 1,403,800 | |
| 94.00 | -2.00 | -2.1% | 87.00 | 102.00 | 87.00 | 5,207,000 | |
| 96.00 | -5.00 | -5.0% | 91.00 | 103.00 | 91.00 | 2,791,600 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 104.00 | 98.00 | 1,770,500 | |
| 101.00 | -1.00 | -1.0% | 101.00 | 108.00 | 100.00 | 8,269,600 | |
| 102.00 | +3.00 | +3.0% | 94.00 | 108.00 | 94.00 | 22,087,100 | |
| 99.00 | +9.00 | +10.0% | 90.00 | 99.00 | 87.00 | 17,531,200 | |
| 90.00 | -2.00 | -2.2% | 95.00 | 95.00 | 87.00 | 4,110,200 | |
| 92.00 | 0.00 | 0.0% | 93.00 | 94.00 | 91.00 | 1,442,600 | |
| 92.00 | 0.00 | 0.0% | 92.00 | 94.00 | 90.00 | 2,993,500 | |
| 92.00 | 0.00 | 0.0% | 86.00 | 94.00 | 86.00 | 2,588,700 | |
| 92.00 | +1.00 | +1.1% | 89.00 | 92.00 | 89.00 | 1,781,400 | |
| 91.00 | +1.00 | +1.1% | 82.00 | 92.00 | 82.00 | 2,786,800 | |
| 90.00 | -1.00 | -1.1% | 86.00 | 92.00 | 86.00 | 3,115,800 | |
| 91.00 | +1.00 | +1.1% | 90.00 | 91.00 | 88.00 | 571,500 | |
| 90.00 | +3.00 | +3.4% | 87.00 | 91.00 | 79.00 | 2,886,500 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 87.00 | 87.00 | 0 | |
| 87.00 | -4.00 | -4.4% | 85.00 | 92.00 | 82.00 | 1,386,800 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 92.00 | 89.00 | 591,100 | |
| 91.00 | 0.00 | 0.0% | 82.00 | 92.00 | 82.00 | 336,400 | |
| 91.00 | -2.00 | -2.2% | 93.00 | 95.00 | 89.00 | 886,900 | |
| 93.00 | +6.00 | +6.9% | 79.00 | 94.00 | 79.00 | 3,353,600 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 87.00 | 87.00 | 0 | |
| 87.00 | +1.00 | +1.2% | 84.00 | 87.00 | 84.00 | 364,900 | |
| 86.00 | -3.00 | -3.4% | 87.00 | 89.00 | 85.00 | 362,900 | |
| 89.00 | +3.00 | +3.5% | 86.00 | 89.00 | 84.00 | 2,604,100 | |
| 86.00 | -1.00 | -1.1% | 79.00 | 90.00 | 79.00 | 1,313,700 | |
| 87.00 | -2.00 | -2.2% | 81.00 | 89.00 | 81.00 | 799,400 | |
| 89.00 | +1.00 | +1.1% | 88.00 | 89.00 | 86.00 | 701,700 | |
| 88.00 | 0.00 | 0.0% | 95.00 | 95.00 | 87.00 | 2,432,600 | |
| 88.00 | -3.00 | -3.3% | 90.00 | 92.00 | 88.00 | 1,167,400 |
- Ticker
- IDX:SPRE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 81.00 (+5.2%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 91.00 (-1.1%) on Oct 6, 2026
Report of ownership or any changes in share ownership of public companies
Sep 10, 2026
Closed 101.00 (0.0%) on Sep 11, 2026
Change of Supporting Professions
Jun 30, 2026
Closed 84.00 (+3.7%) on Jul 1, 2026
Public Expose Report Disclosure - Annual
Jun 29, 2026
Closed 81.00 (-9.0%) on Jun 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 89.00 (+4.7%) on Jun 29, 2026
Public Expose Material Submission - Annual
Jun 23, 2026
Closed 81.00 (+2.5%) on Jun 23, 2026
General Announcement Public Expose - Annual
Jun 11, 2026
Closed 73.00 (+4.3%) on Jun 12, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 70.00 (-5.4%) on Jun 4, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 77.00 (-1.3%) on May 20, 2026
PT Soraya Berjaya Indonesia Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Soraya Berjaya Indonesia Tbk.