PT Super Bank Indonesia Tbk (SUPA) Price History

Daily open, high, low, close and volume for PT Super Bank Indonesia Tbk (SUPA) from 2025-12-17 to 2026-10-19, newest first.

‹ SUPA price and chart

Date	Open	High	Low	Close	Volume
2026-10-19	IDR 372.00	IDR 372.00	IDR 372.00	IDR 372.00	1,475,400
2026-10-16	IDR 374.00	IDR 400.00	IDR 374.00	IDR 400.00	20,968,600
2026-10-15	IDR 456.00	IDR 456.00	IDR 428.00	IDR 440.00	17,201,400
2026-10-14	IDR 470.00	IDR 474.00	IDR 456.00	IDR 458.00	9,998,300
2026-10-13	IDR 476.00	IDR 480.00	IDR 458.00	IDR 472.00	7,268,800
2026-10-12	IDR 490.00	IDR 490.00	IDR 476.00	IDR 476.00	9,347,600
2026-10-09	IDR 482.00	IDR 490.00	IDR 474.00	IDR 490.00	8,917,800
2026-10-08	IDR 490.00	IDR 490.00	IDR 480.00	IDR 480.00	5,096,200
2026-10-07	IDR 490.00	IDR 490.00	IDR 484.00	IDR 490.00	6,038,300
2026-10-06	IDR 490.00	IDR 494.00	IDR 484.00	IDR 490.00	10,300,900
2026-10-05	IDR 486.00	IDR 490.00	IDR 482.00	IDR 490.00	6,371,600
2026-10-02	IDR 488.00	IDR 490.00	IDR 478.00	IDR 490.00	9,570,000
2026-10-01	IDR 498.00	IDR 498.00	IDR 482.00	IDR 490.00	7,974,100
2026-09-30	IDR 490.00	IDR 500.00	IDR 480.00	IDR 496.00	12,189,200
2026-09-29	IDR 482.00	IDR 492.00	IDR 464.00	IDR 490.00	13,885,600
2026-09-28	IDR 505.00	IDR 510.00	IDR 484.00	IDR 486.00	8,617,600
2026-09-25	IDR 486.00	IDR 510.00	IDR 482.00	IDR 500.00	12,932,900
2026-09-24	IDR 494.00	IDR 494.00	IDR 486.00	IDR 490.00	12,563,700
2026-09-23	IDR 492.00	IDR 494.00	IDR 478.00	IDR 494.00	9,131,900
2026-09-22	IDR 490.00	IDR 492.00	IDR 452.00	IDR 490.00	36,032,100
2026-09-21	IDR 496.00	IDR 498.00	IDR 490.00	IDR 490.00	11,371,900
2026-09-18	IDR 505.00	IDR 510.00	IDR 494.00	IDR 500.00	9,692,700
2026-09-17	IDR 498.00	IDR 510.00	IDR 490.00	IDR 505.00	21,476,900
2026-09-16	IDR 500.00	IDR 505.00	IDR 498.00	IDR 498.00	8,126,000
2026-09-15	IDR 505.00	IDR 505.00	IDR 498.00	IDR 498.00	6,952,600
2026-09-14	IDR 505.00	IDR 510.00	IDR 498.00	IDR 505.00	12,557,000
2026-09-11	IDR 510.00	IDR 510.00	IDR 500.00	IDR 505.00	11,903,900
2026-09-10	IDR 525.00	IDR 525.00	IDR 510.00	IDR 510.00	10,065,100
2026-09-09	IDR 520.00	IDR 525.00	IDR 510.00	IDR 525.00	14,085,000
2026-09-08	IDR 520.00	IDR 525.00	IDR 515.00	IDR 515.00	7,025,800
2026-09-07	IDR 515.00	IDR 530.00	IDR 510.00	IDR 520.00	15,734,100
2026-09-04	IDR 530.00	IDR 530.00	IDR 515.00	IDR 515.00	14,243,200
2026-09-03	IDR 540.00	IDR 540.00	IDR 525.00	IDR 530.00	15,314,400
2026-09-02	IDR 525.00	IDR 550.00	IDR 525.00	IDR 540.00	25,442,000
2026-09-01	IDR 525.00	IDR 530.00	IDR 515.00	IDR 525.00	18,921,900
2026-08-31	IDR 520.00	IDR 530.00	IDR 515.00	IDR 525.00	5,865,900
2026-08-28	IDR 520.00	IDR 525.00	IDR 515.00	IDR 520.00	12,207,000
2026-08-27	IDR 505.00	IDR 525.00	IDR 505.00	IDR 520.00	11,278,800
2026-08-26	IDR 525.00	IDR 525.00	IDR 510.00	IDR 510.00	15,202,100
2026-08-24	IDR 545.00	IDR 545.00	IDR 525.00	IDR 525.00	12,420,700
2026-08-21	IDR 555.00	IDR 560.00	IDR 540.00	IDR 545.00	8,562,600
2026-08-20	IDR 535.00	IDR 560.00	IDR 530.00	IDR 550.00	24,520,800
2026-08-19	IDR 525.00	IDR 535.00	IDR 515.00	IDR 530.00	11,358,000
2026-08-18	IDR 535.00	IDR 540.00	IDR 525.00	IDR 525.00	12,993,100
2026-08-14	IDR 530.00	IDR 540.00	IDR 515.00	IDR 535.00	26,060,900
2026-08-13	IDR 570.00	IDR 575.00	IDR 530.00	IDR 540.00	68,312,200
2026-08-12	IDR 580.00	IDR 595.00	IDR 550.00	IDR 570.00	51,070,300
2026-08-11	IDR 590.00	IDR 595.00	IDR 575.00	IDR 590.00	23,457,100
2026-08-10	IDR 590.00	IDR 600.00	IDR 575.00	IDR 590.00	20,810,300
2026-08-07	IDR 590.00	IDR 595.00	IDR 580.00	IDR 590.00	14,908,500
2026-08-06	IDR 600.00	IDR 605.00	IDR 585.00	IDR 590.00	23,771,100
2026-08-05	IDR 600.00	IDR 605.00	IDR 595.00	IDR 600.00	10,084,900
2026-08-04	IDR 595.00	IDR 605.00	IDR 590.00	IDR 600.00	14,920,400
2026-08-03	IDR 615.00	IDR 620.00	IDR 595.00	IDR 600.00	10,101,400
2026-07-31	IDR 610.00	IDR 615.00	IDR 605.00	IDR 605.00	7,215,100
2026-07-30	IDR 595.00	IDR 610.00	IDR 590.00	IDR 610.00	8,128,100
2026-07-29	IDR 605.00	IDR 615.00	IDR 570.00	IDR 590.00	18,733,100
2026-07-28	IDR 605.00	IDR 605.00	IDR 590.00	IDR 595.00	11,051,800
2026-07-27	IDR 590.00	IDR 610.00	IDR 585.00	IDR 605.00	9,499,100
2026-07-24	IDR 600.00	IDR 600.00	IDR 570.00	IDR 590.00	15,377,300
2026-07-23	IDR 610.00	IDR 625.00	IDR 595.00	IDR 600.00	23,049,000
2026-07-22	IDR 605.00	IDR 620.00	IDR 590.00	IDR 605.00	18,426,500
2026-07-21	IDR 580.00	IDR 605.00	IDR 580.00	IDR 600.00	18,815,100
2026-07-20	IDR 590.00	IDR 605.00	IDR 580.00	IDR 580.00	12,330,800
2026-07-17	IDR 595.00	IDR 610.00	IDR 580.00	IDR 590.00	14,749,600
2026-07-16	IDR 580.00	IDR 600.00	IDR 570.00	IDR 590.00	9,838,300
2026-07-15	IDR 585.00	IDR 595.00	IDR 570.00	IDR 585.00	10,031,800
2026-07-14	IDR 600.00	IDR 605.00	IDR 580.00	IDR 580.00	13,073,600
2026-07-13	IDR 560.00	IDR 600.00	IDR 545.00	IDR 595.00	22,646,000
2026-07-10	IDR 550.00	IDR 565.00	IDR 545.00	IDR 555.00	7,095,800
2026-07-09	IDR 555.00	IDR 560.00	IDR 540.00	IDR 550.00	7,130,900
2026-07-08	IDR 560.00	IDR 570.00	IDR 535.00	IDR 555.00	12,056,300
2026-07-07	IDR 565.00	IDR 575.00	IDR 555.00	IDR 565.00	17,249,200
2026-07-06	IDR 550.00	IDR 575.00	IDR 535.00	IDR 565.00	9,628,400
2026-07-03	IDR 550.00	IDR 565.00	IDR 545.00	IDR 550.00	15,661,200
2026-07-02	IDR 515.00	IDR 565.00	IDR 510.00	IDR 540.00	23,295,400
2026-07-01	IDR 535.00	IDR 540.00	IDR 505.00	IDR 515.00	26,815,600
2026-06-30	IDR 550.00	IDR 570.00	IDR 510.00	IDR 535.00	43,377,900
2026-06-29	IDR 515.00	IDR 565.00	IDR 505.00	IDR 545.00	37,830,300
2026-06-26	IDR 525.00	IDR 530.00	IDR 494.00	IDR 515.00	30,045,900
2026-06-25	IDR 498.00	IDR 530.00	IDR 482.00	IDR 525.00	43,018,500
2026-06-24	IDR 565.00	IDR 590.00	IDR 500.00	IDR 500.00	58,126,100
2026-06-23	IDR 590.00	IDR 590.00	IDR 555.00	IDR 565.00	23,267,500
2026-06-22	IDR 610.00	IDR 610.00	IDR 585.00	IDR 590.00	14,726,100
2026-06-19	IDR 595.00	IDR 610.00	IDR 575.00	IDR 610.00	42,924,300
2026-06-18	IDR 610.00	IDR 615.00	IDR 580.00	IDR 610.00	28,687,000
2026-06-17	IDR 640.00	IDR 645.00	IDR 605.00	IDR 610.00	26,367,300
2026-06-15	IDR 630.00	IDR 665.00	IDR 620.00	IDR 635.00	87,855,600
2026-06-12	IDR 615.00	IDR 645.00	IDR 605.00	IDR 615.00	73,444,900
2026-06-11	IDR 655.00	IDR 655.00	IDR 580.00	IDR 615.00	115,853,000
2026-06-10	IDR 615.00	IDR 675.00	IDR 590.00	IDR 660.00	183,191,100
2026-06-09	IDR 510.00	IDR 665.00	IDR 510.00	IDR 650.00	502,155,100
2026-06-08	IDR 600.00	IDR 600.00	IDR 600.00	IDR 600.00	11,281,000
2026-06-05	IDR 825.00	IDR 830.00	IDR 705.00	IDR 705.00	61,635,100
2026-06-04	IDR 840.00	IDR 855.00	IDR 820.00	IDR 825.00	45,600,400
2026-06-03	IDR 880.00	IDR 880.00	IDR 835.00	IDR 845.00	26,360,100
2026-06-02	IDR 850.00	IDR 880.00	IDR 840.00	IDR 870.00	19,914,400
2026-05-29	IDR 830.00	IDR 850.00	IDR 830.00	IDR 840.00	18,374,600
2026-05-26	IDR 860.00	IDR 860.00	IDR 840.00	IDR 840.00	11,723,600
2026-05-25	IDR 850.00	IDR 870.00	IDR 840.00	IDR 855.00	15,277,100
2026-05-22	IDR 845.00	IDR 855.00	IDR 825.00	IDR 840.00	25,338,400
2026-05-21	IDR 880.00	IDR 905.00	IDR 835.00	IDR 845.00	117,754,600
2026-05-20	IDR 850.00	IDR 900.00	IDR 845.00	IDR 865.00	49,553,800
2026-05-19	IDR 850.00	IDR 870.00	IDR 830.00	IDR 850.00	28,236,300
2026-05-18	IDR 840.00	IDR 855.00	IDR 825.00	IDR 850.00	31,183,900
2026-05-13	IDR 835.00	IDR 855.00	IDR 830.00	IDR 840.00	14,737,200
2026-05-12	IDR 850.00	IDR 855.00	IDR 830.00	IDR 840.00	14,766,600
2026-05-11	IDR 835.00	IDR 850.00	IDR 820.00	IDR 840.00	18,306,000
2026-05-08	IDR 860.00	IDR 865.00	IDR 830.00	IDR 835.00	21,284,600
2026-05-07	IDR 865.00	IDR 875.00	IDR 850.00	IDR 860.00	15,780,500
2026-05-06	IDR 870.00	IDR 875.00	IDR 855.00	IDR 860.00	9,286,700
2026-05-05	IDR 850.00	IDR 880.00	IDR 840.00	IDR 865.00	21,413,300
2026-05-04	IDR 855.00	IDR 875.00	IDR 845.00	IDR 845.00	12,728,600
2026-04-30	IDR 885.00	IDR 890.00	IDR 840.00	IDR 855.00	106,220,400
2026-04-29	IDR 850.00	IDR 915.00	IDR 845.00	IDR 880.00	140,169,100
2026-04-28	IDR 830.00	IDR 850.00	IDR 825.00	IDR 835.00	22,613,300
2026-04-27	IDR 850.00	IDR 870.00	IDR 830.00	IDR 830.00	26,129,000
2026-04-24	IDR 880.00	IDR 880.00	IDR 850.00	IDR 855.00	26,063,000
2026-04-23	IDR 910.00	IDR 915.00	IDR 875.00	IDR 880.00	22,672,400
2026-04-22	IDR 885.00	IDR 920.00	IDR 880.00	IDR 905.00	25,853,500
2026-04-21	IDR 890.00	IDR 895.00	IDR 870.00	IDR 885.00	24,580,700
2026-04-20	IDR 915.00	IDR 915.00	IDR 890.00	IDR 890.00	21,687,300
2026-04-17	IDR 925.00	IDR 930.00	IDR 910.00	IDR 915.00	18,790,800
2026-04-16	IDR 910.00	IDR 930.00	IDR 900.00	IDR 925.00	30,363,200
2026-04-15	IDR 945.00	IDR 960.00	IDR 905.00	IDR 910.00	47,351,800
2026-04-14	IDR 925.00	IDR 970.00	IDR 925.00	IDR 925.00	57,321,300
2026-04-13	IDR 890.00	IDR 925.00	IDR 880.00	IDR 910.00	29,801,700
2026-04-10	IDR 900.00	IDR 950.00	IDR 895.00	IDR 895.00	48,651,300
2026-04-09	IDR 880.00	IDR 895.00	IDR 860.00	IDR 895.00	20,417,100
2026-04-08	IDR 870.00	IDR 890.00	IDR 860.00	IDR 885.00	24,059,200
2026-04-07	IDR 870.00	IDR 870.00	IDR 850.00	IDR 850.00	7,554,700
2026-04-06	IDR 850.00	IDR 870.00	IDR 850.00	IDR 865.00	12,097,600
2026-04-02	IDR 875.00	IDR 880.00	IDR 850.00	IDR 850.00	23,802,800
2026-04-01	IDR 870.00	IDR 895.00	IDR 860.00	IDR 890.00	54,632,700
2026-03-31	IDR 860.00	IDR 870.00	IDR 845.00	IDR 850.00	8,730,700
2026-03-30	IDR 850.00	IDR 860.00	IDR 840.00	IDR 860.00	11,850,000
2026-03-27	IDR 870.00	IDR 875.00	IDR 845.00	IDR 865.00	9,972,600
2026-03-26	IDR 910.00	IDR 920.00	IDR 865.00	IDR 865.00	17,921,600
2026-03-25	IDR 855.00	IDR 915.00	IDR 855.00	IDR 905.00	33,648,900
2026-03-17	IDR 850.00	IDR 855.00	IDR 840.00	IDR 855.00	18,642,100
2026-03-16	IDR 815.00	IDR 855.00	IDR 790.00	IDR 825.00	46,226,200
2026-03-13	IDR 830.00	IDR 850.00	IDR 805.00	IDR 815.00	37,444,700
2026-03-12	IDR 850.00	IDR 870.00	IDR 830.00	IDR 830.00	22,241,100
2026-03-11	IDR 885.00	IDR 900.00	IDR 850.00	IDR 850.00	101,974,900
2026-03-10	IDR 875.00	IDR 885.00	IDR 850.00	IDR 865.00	28,243,000
2026-03-09	IDR 825.00	IDR 865.00	IDR 810.00	IDR 845.00	65,745,000
2026-03-06	IDR 895.00	IDR 905.00	IDR 860.00	IDR 875.00	48,744,700
2026-03-05	IDR 920.00	IDR 930.00	IDR 900.00	IDR 905.00	42,461,900
2026-03-04	IDR 975.00	IDR 985.00	IDR 875.00	IDR 885.00	184,261,700
2026-03-03	IDR 1,025.00	IDR 1,040.00	IDR 985.00	IDR 985.00	75,177,700
2026-03-02	IDR 1,005.00	IDR 1,060.00	IDR 995.00	IDR 1,020.00	134,861,300
2026-02-27	IDR 1,035.00	IDR 1,065.00	IDR 1,000.00	IDR 1,055.00	55,665,200
2026-02-26	IDR 1,070.00	IDR 1,080.00	IDR 1,020.00	IDR 1,045.00	104,124,400
2026-02-25	IDR 1,020.00	IDR 1,070.00	IDR 1,020.00	IDR 1,060.00	59,570,700
2026-02-24	IDR 1,070.00	IDR 1,070.00	IDR 1,020.00	IDR 1,020.00	88,145,400
2026-02-23	IDR 1,095.00	IDR 1,125.00	IDR 1,060.00	IDR 1,070.00	142,887,100
2026-02-20	IDR 1,020.00	IDR 1,080.00	IDR 995.00	IDR 1,050.00	95,451,700
2026-02-19	IDR 1,035.00	IDR 1,035.00	IDR 990.00	IDR 1,020.00	67,486,400
2026-02-18	IDR 935.00	IDR 1,040.00	IDR 935.00	IDR 1,015.00	91,175,900
2026-02-13	IDR 940.00	IDR 965.00	IDR 930.00	IDR 955.00	34,887,900
2026-02-12	IDR 960.00	IDR 975.00	IDR 940.00	IDR 940.00	32,463,300
2026-02-11	IDR 945.00	IDR 975.00	IDR 945.00	IDR 960.00	51,175,300
2026-02-10	IDR 935.00	IDR 965.00	IDR 930.00	IDR 940.00	55,527,600
2026-02-09	IDR 905.00	IDR 1,010.00	IDR 890.00	IDR 935.00	216,188,200
2026-02-06	IDR 885.00	IDR 920.00	IDR 850.00	IDR 890.00	244,638,100
2026-02-05	IDR 915.00	IDR 975.00	IDR 915.00	IDR 930.00	198,723,600
2026-02-04	IDR 905.00	IDR 925.00	IDR 885.00	IDR 905.00	238,339,300
2026-02-03	IDR 825.00	IDR 915.00	IDR 820.00	IDR 895.00	418,972,000
2026-02-02	IDR 930.00	IDR 930.00	IDR 795.00	IDR 830.00	181,011,600
2026-01-30	IDR 940.00	IDR 980.00	IDR 925.00	IDR 930.00	118,375,200
2026-01-29	IDR 975.00	IDR 985.00	IDR 820.00	IDR 935.00	184,822,400
2026-01-28	IDR 880.00	IDR 1,020.00	IDR 880.00	IDR 960.00	251,059,300
2026-01-27	IDR 1,035.00	IDR 1,060.00	IDR 970.00	IDR 1,035.00	124,416,800
2026-01-26	IDR 1,115.00	IDR 1,115.00	IDR 1,030.00	IDR 1,035.00	76,357,200
2026-01-23	IDR 1,130.00	IDR 1,135.00	IDR 1,060.00	IDR 1,115.00	69,236,800
2026-01-22	IDR 1,120.00	IDR 1,160.00	IDR 1,075.00	IDR 1,125.00	87,749,200
2026-01-21	IDR 1,155.00	IDR 1,170.00	IDR 1,115.00	IDR 1,115.00	96,883,900
2026-01-20	IDR 1,160.00	IDR 1,230.00	IDR 1,130.00	IDR 1,155.00	347,064,300
2026-01-19	IDR 1,130.00	IDR 1,150.00	IDR 1,070.00	IDR 1,130.00	162,350,100
2026-01-15	IDR 1,060.00	IDR 1,165.00	IDR 1,040.00	IDR 1,130.00	268,241,200
2026-01-14	IDR 1,020.00	IDR 1,080.00	IDR 1,005.00	IDR 1,060.00	294,607,200
2026-01-13	IDR 1,065.00	IDR 1,080.00	IDR 1,000.00	IDR 1,005.00	111,792,800
2026-01-12	IDR 1,155.00	IDR 1,165.00	IDR 990.00	IDR 1,065.00	198,918,900
2026-01-09	IDR 1,170.00	IDR 1,185.00	IDR 1,100.00	IDR 1,155.00	136,671,800
2026-01-08	IDR 1,220.00	IDR 1,240.00	IDR 1,130.00	IDR 1,165.00	182,528,900
2026-01-07	IDR 1,200.00	IDR 1,350.00	IDR 1,120.00	IDR 1,220.00	1,356,056,500
2026-01-06	IDR 905.00	IDR 1,090.00	IDR 890.00	IDR 1,080.00	469,326,700
2026-01-05	IDR 925.00	IDR 925.00	IDR 880.00	IDR 895.00	70,766,600
2026-01-02	IDR 935.00	IDR 935.00	IDR 915.00	IDR 925.00	67,306,200
2025-12-30	IDR 915.00	IDR 935.00	IDR 885.00	IDR 935.00	95,868,700
2025-12-29	IDR 925.00	IDR 960.00	IDR 845.00	IDR 910.00	221,584,900
2025-12-24	IDR 895.00	IDR 960.00	IDR 860.00	IDR 925.00	425,861,000
2025-12-23	IDR 965.00	IDR 995.00	IDR 895.00	IDR 895.00	1,055,186,400
2025-12-22	IDR 1,230.00	IDR 1,230.00	IDR 1,050.00	IDR 1,050.00	1,169,944,700
2025-12-19	IDR 1,230.00	IDR 1,230.00	IDR 1,230.00	IDR 1,230.00	69,665,000
2025-12-18	IDR 985.00	IDR 985.00	IDR 985.00	IDR 985.00	7,112,400
2025-12-17	IDR 790.00	IDR 790.00	IDR 790.00	IDR 790.00	4,183,800