Efek Terdaftar

SURYA PERTIWI Tbk, PT

Security name
SURYA PERTIWI Tbk
Issuer
SURYA PERTIWI Tbk, PT
ISIN Code
ID1000143001
Short Code
SPTO
Type
Saham Biasa
Listing Date
14 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
HOUSEWARE
Number of Securities
2,700,000,000 (Total)
As of 8 Jan 2026
100.00% Scripless = 2,700,000,000.000
Local Percentage
73.67%
Foreign Percentage
26.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 645 650 630 635 9,330 595,639,000 124
07 Jan 2025 645 645 630 635 196,889 12,499,939,000 147
08 Jan 2025 635 645 635 640 4,279 271,976,000 166
09 Jan 2025 640 645 630 635 1,133 71,931,500 52
10 Jan 2025 635 640 630 640 3,306 210,281,000 59
13 Jan 2025 635 650 630 645 88,305 5,680,084,500 220
14 Jan 2025 645 645 640 645 4,077 262,023,000 87
15 Jan 2025 645 645 635 645 1,310 83,854,000 84
16 Jan 2025 645 645 635 640 2,681 171,290,000 117
17 Jan 2025 640 660 635 660 47,565 3,113,022,500 169
20 Jan 2025 660 660 640 650 3,809 247,534,500 116
21 Jan 2025 650 655 640 640 7,757 499,875,000 78
22 Jan 2025 645 650 640 645 2,585 166,378,500 82
23 Jan 2025 645 665 645 660 108,050 7,125,843,000 504
24 Jan 2025 665 670 660 660 5,691 378,824,000 317
30 Jan 2025 665 665 655 660 1,891 124,805,500 106
31 Jan 2025 660 660 650 655 2,046 133,458,000 82
03 Feb 2025 655 660 645 660 5,071 332,850,500 97
04 Feb 2025 650 655 645 645 3,544 230,736,000 81
05 Feb 2025 645 650 640 640 16,555 1,060,123,000 129
06 Feb 2025 645 645 635 640 9,687 619,752,000 76
07 Feb 2025 640 645 630 635 1,115 70,753,000 70
10 Feb 2025 640 640 630 630 2,317 146,463,000 76
11 Feb 2025 630 640 600 605 12,520 777,151,000 259
12 Feb 2025 605 620 595 615 3,425 208,325,500 128
13 Feb 2025 615 620 595 605 1,511 91,225,000 122
14 Feb 2025 605 610 605 605 1,608 97,307,000 65
17 Feb 2025 605 620 605 610 1,041 63,567,000 48
18 Feb 2025 615 645 615 635 16,735 1,059,599,500 136
19 Feb 2025 635 650 625 630 4,860 307,875,500 91
20 Feb 2025 630 630 620 620 3,795 235,527,000 64
21 Feb 2025 620 625 615 615 1,426 88,390,000 48
24 Feb 2025 615 625 615 615 361 22,459,000 42
25 Feb 2025 620 625 610 610 1,841 113,426,500 66
26 Feb 2025 615 615 610 610 6,134 375,884,500 58
27 Feb 2025 620 635 605 620 69,442 4,328,431,500 192
28 Feb 2025 620 640 605 605 39,359 2,437,818,500 207
03 Mar 2025 605 620 605 615 5,640 345,149,000 120
04 Mar 2025 615 620 610 610 2,668 164,096,000 88
05 Mar 2025 610 630 610 615 2,443 152,157,000 58
06 Mar 2025 615 625 615 620 1,500 92,561,500 66
07 Mar 2025 620 620 600 610 5,996 364,706,500 129
10 Mar 2025 610 620 605 620 3,743 230,168,000 90
11 Mar 2025 620 620 615 615 287 17,711,500 33
12 Mar 2025 620 620 605 610 1,439 87,861,000 76
13 Mar 2025 610 610 600 600 3,746 226,606,500 137
14 Mar 2025 605 610 600 600 3,955 238,729,500 100
17 Mar 2025 600 605 595 605 5,297 319,211,500 145
18 Mar 2025 605 630 595 610 28,578 1,753,994,500 288
19 Mar 2025 610 615 595 610 2,942 179,073,000 99
20 Mar 2025 610 620 610 620 1,596 97,613,500 73
21 Mar 2025 615 620 600 600 3,770 226,979,000 163
24 Mar 2025 600 605 590 595 10,486 620,231,500 151
25 Mar 2025 590 600 590 600 2,742 163,427,000 52
26 Mar 2025 605 610 600 610 1,230 74,386,000 73
27 Mar 2025 610 615 600 615 2,205 134,455,000 94
08 Apr 2025 600 600 565 585 8,619 502,032,500 364
09 Apr 2025 585 585 565 580 6,310 361,794,000 354
10 Apr 2025 595 605 595 600 5,161 308,946,000 108
11 Apr 2025 595 600 590 600 1,563 93,224,500 92
14 Apr 2025 600 610 595 605 5,049 305,290,500 125
15 Apr 2025 605 620 605 610 7,757 473,787,500 232
16 Apr 2025 615 615 605 610 3,141 191,520,000 176
17 Apr 2025 610 615 605 615 2,386 144,898,000 149
21 Apr 2025 615 630 610 615 3,137 194,653,000 136
22 Apr 2025 620 620 615 615 457 28,264,000 58
23 Apr 2025 620 630 615 625 563 35,016,500 86
24 Apr 2025 625 630 615 620 5,390 333,442,500 232
25 Apr 2025 625 635 620 625 9,506 591,108,500 267
28 Apr 2025 625 665 625 660 9,982 643,703,500 316
29 Apr 2025 660 680 655 675 13,201 888,000,500 314
30 Apr 2025 680 715 675 700 21,700 1,502,694,000 653
02 May 2025 695 730 680 720 10,545 743,733,500 421
05 May 2025 720 720 680 710 4,578 322,886,000 277
06 May 2025 710 720 675 680 14,790 1,013,572,000 449
07 May 2025 685 695 680 685 2,227 152,859,000 179
08 May 2025 690 695 670 670 7,982 538,294,000 278
09 May 2025 680 690 670 690 2,406 162,843,000 192
14 May 2025 695 700 680 695 7,549 520,393,000 331
15 May 2025 695 695 680 690 5,001 344,439,000 244
16 May 2025 690 690 680 690 6,293 430,254,000 282
19 May 2025 690 700 690 695 18,601 1,285,433,000 192
20 May 2025 695 710 685 690 4,399 305,220,000 246
21 May 2025 695 700 695 700 1,867 130,248,000 89
22 May 2025 700 700 690 695 3,183 220,708,500 216
23 May 2025 695 700 685 685 3,478 239,974,000 159
26 May 2025 690 690 680 690 4,660 319,414,500 200
27 May 2025 690 700 690 700 7,304 507,447,500 176
28 May 2025 700 710 700 700 15,519 1,094,816,500 191
02 Jun 2025 705 705 695 695 6,230 436,061,000 195
03 Jun 2025 700 705 695 700 5,318 372,645,500 187
04 Jun 2025 700 700 690 695 2,931 203,378,000 128
05 Jun 2025 695 715 695 700 22,297 1,563,635,000 305
10 Jun 2025 700 700 690 695 19,365 1,347,865,500 417
11 Jun 2025 695 700 690 695 9,791 679,388,000 590
12 Jun 2025 695 715 695 705 14,317 1,004,222,000 535
13 Jun 2025 680 690 660 690 11,949 808,823,000 405
16 Jun 2025 680 685 675 680 2,994 203,821,500 175
17 Jun 2025 685 690 680 685 2,331 159,918,000 142
18 Jun 2025 685 690 670 670 3,507 237,755,500 166
19 Jun 2025 670 680 660 660 3,811 254,288,500 213
20 Jun 2025 660 670 655 665 4,110 270,663,500 157
23 Jun 2025 665 665 640 655 2,127 138,567,500 186
24 Jun 2025 655 655 645 650 2,941 191,232,000 136
25 Jun 2025 650 655 645 655 5,145 334,300,000 90
26 Jun 2025 660 665 655 665 3,809 252,236,500 105
30 Jun 2025 665 665 650 660 2,190 144,592,500 141
01 Jul 2025 660 665 655 655 826 54,501,500 90
02 Jul 2025 660 660 650 660 2,419 158,394,000 95
03 Jul 2025 655 660 655 660 878 57,723,000 84
04 Jul 2025 655 660 655 655 2,888 190,112,000 88
07 Jul 2025 655 660 650 655 3,020 196,995,500 91
08 Jul 2025 655 660 650 655 1,583 103,266,500 87
09 Jul 2025 655 660 655 660 998 65,596,500 61
10 Jul 2025 660 660 655 660 3,948 258,868,000 114
11 Jul 2025 660 665 655 660 4,660 307,079,000 124
15 Jul 2025 660 665 655 655 1,726 113,738,000 91
16 Jul 2025 660 665 655 665 2,623 172,691,500 86
17 Jul 2025 665 665 655 665 1,504 99,459,500 124
18 Jul 2025 660 665 660 660 761 50,314,000 110
21 Jul 2025 660 665 655 665 1,961 129,870,500 165
22 Jul 2025 665 665 660 665 1,583 104,927,500 114
23 Jul 2025 665 670 660 665 3,477 230,977,500 124
24 Jul 2025 670 680 670 680 3,187 215,193,500 197
25 Jul 2025 680 690 680 690 3,576 245,323,000 233
28 Jul 2025 690 690 680 685 4,891 335,460,000 274
29 Jul 2025 685 710 685 700 8,965 618,978,500 386
30 Jul 2025 700 705 690 700 3,649 254,378,000 173
31 Jul 2025 695 695 635 645 24,612 1,621,471,500 930
01 Aug 2025 650 665 645 650 13,392 876,474,000 558
04 Aug 2025 650 660 645 655 11,836 770,791,000 544
05 Aug 2025 655 660 645 660 6,500 423,342,500 371
06 Aug 2025 660 665 655 665 7,307 481,968,000 123
07 Aug 2025 660 665 655 665 3,545 234,050,500 129
08 Aug 2025 660 665 645 655 13,671 893,243,000 237
11 Aug 2025 655 660 655 660 1,816 119,235,500 170
12 Aug 2025 655 660 655 655 3,609 236,901,500 141
13 Aug 2025 660 660 655 660 5,965 392,520,500 417
14 Aug 2025 660 660 655 655 7,738 507,863,000 317
15 Aug 2025 655 655 650 650 7,193 468,587,500 275
19 Aug 2025 650 655 650 655 11,055 720,234,000 251
20 Aug 2025 655 665 655 665 5,922 390,959,500 210
21 Aug 2025 660 665 655 660 6,488 428,005,000 130
22 Aug 2025 665 680 660 670 21,779 1,452,709,500 347
25 Aug 2025 670 690 670 685 15,694 1,062,917,500 509
26 Aug 2025 685 690 680 685 5,430 371,449,500 349
27 Aug 2025 685 690 670 675 12,756 866,466,000 349
28 Aug 2025 675 690 675 680 7,754 528,785,500 257
29 Aug 2025 680 680 665 670 19,995 1,347,724,000 396
01 Sep 2025 665 675 650 675 11,994 797,666,000 371
02 Sep 2025 675 680 660 665 14,205 951,137,500 513
03 Sep 2025 665 675 665 670 9,727 651,279,000 269
04 Sep 2025 670 680 670 670 2,205 148,397,000 108
08 Sep 2025 680 680 670 670 12,671 853,916,500 336
09 Sep 2025 675 680 665 670 5,310 355,665,500 296
10 Sep 2025 670 675 660 670 4,336 288,235,000 246
11 Sep 2025 670 680 670 675 2,118 142,556,500 101
12 Sep 2025 675 680 670 680 1,995 134,598,000 147
15 Sep 2025 680 680 670 675 6,648 448,101,500 179
16 Sep 2025 680 680 670 675 7,115 479,005,500 145
17 Sep 2025 675 675 670 670 1,493 100,340,500 120
18 Sep 2025 670 675 655 670 8,918 596,495,000 288
19 Sep 2025 670 670 650 670 7,484 492,511,000 228
22 Sep 2025 670 670 655 665 8,399 555,585,000 312
23 Sep 2025 670 670 650 660 13,031 856,757,500 456
24 Sep 2025 660 665 655 665 7,060 464,256,000 303
25 Sep 2025 665 665 650 660 13,190 866,560,000 258
26 Sep 2025 660 660 650 660 8,189 534,239,500 306
29 Sep 2025 660 660 655 660 4,553 299,126,500 204
30 Dec 2025 650 655 645 650 8,890 579,736,500 213

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SPTO : 35 IDR) 24 Nov 2025 26 Nov 2025 12 Dec 2025 Active
Proxy Voting   - 15 Aug 2025 09 Sep 2025 Active
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Cash Dividend (1 SPTO : 35 IDR) 12 Jun 2025 16 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 08 May 2025 02 Jun 2025 Active
Cash Dividend (1 SPTO : 35 IDR) 21 Nov 2024 25 Nov 2024 10 Dec 2024 Active
Cash Dividend (1 SPTO : 25 IDR) 13 Jun 2024 19 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Proxy Voting   - 21 Dec 2023 15 Jan 2024 Active
Cash Dividend (1 SPTO : 25 IDR) 23 Nov 2023 27 Nov 2023 14 Dec 2023 Active
Cash Dividend (1 SPTO : 25 IDR) 06 Jun 2023 08 Jun 2023 16 Jun 2023 Active
Proxy Voting   - 02 May 2023 25 May 2023 Active
Cash Dividend (1 SPTO : 25 IDR) 23 Nov 2022 25 Nov 2022 14 Dec 2022 Active
Cash Dividend (1 SPTO : 25 IDR) 22 Jun 2022 24 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 17 May 2022 14 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 23 May 2022 Active
Cash Dividend (1 SPTO : 25 IDR) 22 Nov 2021 24 Nov 2021 10 Dec 2021 Active
Cash Dividend (1 SPTO : 10 IDR) 07 Jun 2021 09 Jun 2021 18 Jun 2021 Active
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 SPTO : 20 IDR) 24 Nov 2020 15 Dec 2020 Active
Cash Dividend (1 SPTO : 20 IDR) 24 Jun 2020 06 Jul 2020 Cancelled
Proxy Voting   - 19 May 2020 12 Jun 2020 Active
Cash Dividend (1 SPTO : 20 IDR) 18 Nov 2019 20 Nov 2019 12 Dec 2019 Active
Cash Dividend (1 SPTO : 18 IDR) 11 Jun 2019 13 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 24 May 2019 Active
Cash Dividend (1 SPTO : 20 IDR) 16 Nov 2018 22 Nov 2018 12 Dec 2018 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online