Stock listing
IDX:SUPA PT Super Bank Indonesia Tbk Saham
Follow PT Super Bank Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:SUPA
332.00 IDR +12.00 (+3.8%)
Close on Nov 2, 2026
- Day range
- 308.00 – 340.00 IDRNov 2, 2026
- Volume
- 15.76M sharesNov 2, 2026
- Market cap
- 11.25T IDRAt the close on Nov 2, 2026 · price × 33.90B shares outstanding
- Traded on an average day
- 7.43B IDRMedian day 12.31M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SUPA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 332.00 | +12.00 | +3.8% | 320.00 | 340.00 | 308.00 | 15,756,000 | |
| 320.00 | -4.00 | -1.2% | 320.00 | 338.00 | 302.00 | 21,015,800 | |
| 324.00 | -24.00 | -6.9% | 356.00 | 356.00 | 324.00 | 7,415,600 | |
| 348.00 | +10.00 | +3.0% | 338.00 | 348.00 | 326.00 | 9,223,100 | |
| 338.00 | -18.00 | -5.1% | 356.00 | 360.00 | 332.00 | 19,591,100 | |
| 356.00 | -4.00 | -1.1% | 362.00 | 364.00 | 348.00 | 9,942,600 | |
| 360.00 | +12.00 | +3.4% | 350.00 | 362.00 | 344.00 | 12,777,800 | |
| 348.00 | -4.00 | -1.1% | 340.00 | 370.00 | 332.00 | 16,921,500 | |
| 352.00 | -26.00 | -6.9% | 374.00 | 374.00 | 352.00 | 27,120,100 | |
| 378.00 | +6.00 | +1.6% | 346.00 | 378.00 | 346.00 | 52,409,200 | |
| 372.00 | -28.00 | -7.0% | 372.00 | 372.00 | 372.00 | 2,687,700 | |
| 400.00 | -40.00 | -9.1% | 374.00 | 400.00 | 374.00 | 20,968,600 | |
| 440.00 | -18.00 | -3.9% | 456.00 | 456.00 | 428.00 | 17,201,400 | |
| 458.00 | -14.00 | -3.0% | 470.00 | 474.00 | 456.00 | 9,998,300 | |
| 472.00 | -4.00 | -0.8% | 476.00 | 480.00 | 458.00 | 7,268,800 | |
| 476.00 | -14.00 | -2.9% | 490.00 | 490.00 | 476.00 | 9,347,600 | |
| 490.00 | +10.00 | +2.1% | 482.00 | 490.00 | 474.00 | 8,917,800 | |
| 480.00 | -10.00 | -2.0% | 490.00 | 490.00 | 480.00 | 5,096,200 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 490.00 | 484.00 | 6,038,300 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 494.00 | 484.00 | 10,300,900 | |
| 490.00 | 0.00 | 0.0% | 486.00 | 490.00 | 482.00 | 6,371,600 | |
| 490.00 | 0.00 | 0.0% | 488.00 | 490.00 | 478.00 | 9,570,000 | |
| 490.00 | -6.00 | -1.2% | 498.00 | 498.00 | 482.00 | 7,974,100 | |
| 496.00 | +6.00 | +1.2% | 490.00 | 500.00 | 480.00 | 12,189,200 | |
| 490.00 | +4.00 | +0.8% | 482.00 | 492.00 | 464.00 | 13,885,600 | |
| 486.00 | -14.00 | -2.8% | 505.00 | 510.00 | 484.00 | 8,617,600 | |
| 500.00 | +10.00 | +2.0% | 486.00 | 510.00 | 482.00 | 12,932,900 | |
| 490.00 | -4.00 | -0.8% | 494.00 | 494.00 | 486.00 | 12,563,700 | |
| 494.00 | +4.00 | +0.8% | 492.00 | 494.00 | 478.00 | 9,131,900 | |
| 490.00 | 0.00 | 0.0% | 490.00 | 492.00 | 452.00 | 36,032,100 | |
| 490.00 | -10.00 | -2.0% | 496.00 | 498.00 | 490.00 | 11,371,900 | |
| 500.00 | -5.00 | -1.0% | 505.00 | 510.00 | 494.00 | 9,692,700 | |
| 505.00 | +7.00 | +1.4% | 498.00 | 510.00 | 490.00 | 21,476,900 | |
| 498.00 | 0.00 | 0.0% | 500.00 | 505.00 | 498.00 | 8,126,000 | |
| 498.00 | -7.00 | -1.4% | 505.00 | 505.00 | 498.00 | 6,952,600 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 510.00 | 498.00 | 12,557,000 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 510.00 | 500.00 | 11,903,900 | |
| 510.00 | -15.00 | -2.9% | 525.00 | 525.00 | 510.00 | 10,065,100 | |
| 525.00 | +10.00 | +1.9% | 520.00 | 525.00 | 510.00 | 14,085,000 | |
| 515.00 | -5.00 | -1.0% | 520.00 | 525.00 | 515.00 | 7,025,800 | |
| 520.00 | +5.00 | +1.0% | 515.00 | 530.00 | 510.00 | 15,734,100 | |
| 515.00 | -15.00 | -2.8% | 530.00 | 530.00 | 515.00 | 14,243,200 | |
| 530.00 | -10.00 | -1.9% | 540.00 | 540.00 | 525.00 | 15,314,400 | |
| 540.00 | +15.00 | +2.9% | 525.00 | 550.00 | 525.00 | 25,442,000 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 530.00 | 515.00 | 18,921,900 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 530.00 | 515.00 | 5,865,900 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 525.00 | 515.00 | 12,207,000 | |
| 520.00 | +10.00 | +2.0% | 505.00 | 525.00 | 505.00 | 11,278,800 | |
| 510.00 | -15.00 | -2.9% | 525.00 | 525.00 | 510.00 | 15,202,100 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 525.00 | 0 | |
| 525.00 | -20.00 | -3.7% | 545.00 | 545.00 | 525.00 | 12,420,700 | |
| 545.00 | -5.00 | -0.9% | 555.00 | 560.00 | 540.00 | 8,562,600 | |
| 550.00 | +20.00 | +3.8% | 535.00 | 560.00 | 530.00 | 24,520,800 | |
| 530.00 | +5.00 | +1.0% | 525.00 | 535.00 | 515.00 | 11,358,000 | |
| 525.00 | -10.00 | -1.9% | 535.00 | 540.00 | 525.00 | 12,993,100 | |
| 535.00 | 0.00 | 0.0% | 535.00 | 535.00 | 535.00 | 0 | |
| 535.00 | -5.00 | -0.9% | 530.00 | 540.00 | 515.00 | 26,060,900 | |
| 540.00 | -30.00 | -5.3% | 570.00 | 575.00 | 530.00 | 68,312,200 | |
| 570.00 | -20.00 | -3.4% | 580.00 | 595.00 | 550.00 | 51,070,300 | |
| 590.00 | 0.00 | 0.0% | 590.00 | 595.00 | 575.00 | 23,457,100 | |
| 590.00 | 0.00 | 0.0% | 590.00 | 600.00 | 575.00 | 20,810,300 | |
| 590.00 | 0.00 | 0.0% | 590.00 | 595.00 | 580.00 | 14,908,500 | |
| 590.00 | -10.00 | -1.7% | 600.00 | 605.00 | 585.00 | 23,771,100 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 605.00 | 595.00 | 10,084,900 | |
| 600.00 | 0.00 | 0.0% | 595.00 | 605.00 | 590.00 | 14,920,400 | |
| 600.00 | -5.00 | -0.8% | 615.00 | 620.00 | 595.00 | 10,101,400 |
- Ticker
- IDX:SUPA
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Advertisement Submission
Latest deck · 2026
Q2 2026 Earnings Presentation
Earnings · 15 slides
Latest news
Advertisement Submission
Oct 28, 2026
Closed 324.00 (-6.9%) on Oct 29, 2026
Explanation on Request for Explanation of the Exchange
Oct 26, 2026
Closed 338.00 (-5.1%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 490.00 (0.0%) on Oct 7, 2026
(Correction)
Sep 3, 2026
Closed 515.00 (-2.8%) on Sep 4, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Sep 1, 2026
Closed 540.00 (+2.9%) on Sep 2, 2026
Report of ownership or any changes in share ownership of public companies
Aug 12, 2026
Closed 570.00 (-3.4%) on Aug 12, 2026
Report of Use of Fund from The Public Offering
Jul 9, 2026
Closed 555.00 (+0.9%) on Jul 10, 2026
SUPA: Q1 2026 net profit jumped to Rp 78.2 billion, supported by robust loan and deposit growth
Apr 29, 2026
Closed 880.00 (+5.4%) on Apr 29, 2026
SUPA: 2025 saw a turnaround to profit, robust growth, and a successful IPO boosting capital
Mar 11, 2026
Closed 850.00 (-1.7%) on Mar 11, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 15 slides · 2026
Q1 2026 Earnings Presentation
Earnings · 16 slides · 2026
Investor Presentation (2025)
Investor deck · 20 slides · 2025
PT Super Bank Indonesia Tbk on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 3 decks · latest 2026
Log in to ask 6ix AI your own questions about PT Super Bank Indonesia Tbk.