What is the all time high of SPMA?

PT Suparma Tbk (SPMA) closed at its highest ever adjusted price, IDR 421.53, on Jan 4, 2022. Its lowest close was IDR 23.27 on Feb 25, 2003.

How much has SPMA returned over the last 10 years?

+148.8% in price terms from the close ten years before Sep 28, 2026, which is +9.5% a year compounded. Over one year the return is -25.2%; over five years -5.6%.

What was the worst drawdown in SPMA history?

-84.5% from the Jul 20, 2007 peak to the Feb 4, 2009 trough on adjusted closes; the previous peak was regained on Apr 27, 2021.

How far back does SPMA historical data go?

The daily series starts on Jul 11, 2000 and runs to Sep 28, 2026: 6,524 trading sessions across 26.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SPMA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SPMA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 11, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SPMA?

Among complete calendar years, 2021 was the best at +206.4% and 2008 the worst at -67.8%, measured close to close.

IDX · SPMA · stock

PT Suparma Tbk (SPMA) stock price history

Every IDX trading session of PT Suparma Tbk from Jul 11, 2000 to Sep 28, 2026: 6,524 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SPMA data, free key Year by year table

SPMA adjusted close, 2000 to 2026

SPMAPT Suparma Tbk

IDR 161.00-25.2% over one year

IDR 421.53
All time high, 2022: IDR 236.69
52 week high, IDR 136.92 low: 6,524
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SPMA key facts

PT Suparma Tbk (SPMA) closed at IDR 161.00 on Sep 28, 2026 on IDX.
SPMA's all time high close is IDR 421.53, set on Jan 4, 2022; its all time low close is IDR 23.27 on Feb 25, 2003.
SPMA's 52 week range is IDR 136.92 to IDR 236.69.
SPMA returned -25.2% over the year to Sep 28, 2026 and -5.6% over five years.
Over ten years SPMA returned +149%, +9.5% a year compounded.
SPMA's deepest drawdown was -84.5% from Jul 20, 2007 to Feb 4, 2009.
DataCedar holds 6,524 daily sessions of SPMA history from Jul 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SPMA price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SPMA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.6%
3 months	+3.6%
6 months	-0.3%
Year to date	-12.8%
1 year	-25.2%
3 years	-36.1%
5 years	-5.6%
10 years	+148.8%
Since Jul 11, 2000	+92.1%
Compound annual growth, 26.2 years	+2.5%

SPMA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 421.53 on Jan 4, 2022
All time low close: IDR 23.27 on Feb 25, 2003
52 week high: IDR 236.69 on Oct 23, 2025
52 week low: IDR 136.92 on Jun 9, 2026
Deepest drawdown: -84.5% from Jul 20, 2007 to Feb 4, 2009, recovered Apr 27, 2021
Best single session: +34.6% on Apr 29, 2016
Worst single session: -23.2% on Aug 16, 2007
Volatility, 1 year annualised: 38.2%
Sessions closing higher, 1 year: 37%
Best calendar year: 2021, +206%
Worst calendar year: 2008, -68%

SPMA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 11, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 184.62	IDR 215.38	IDR 136.92	IDR 161.00	-12.8%	146M	182
2025	IDR 175.15	IDR 260.36	IDR 146.75	IDR 184.62	+5.4%	392.3M	236
2024	IDR 200.74	IDR 227.96	IDR 154.24	IDR 175.15	-11.2%	113.8M	237
2023	IDR 282.40	IDR 309.05	IDR 186.00	IDR 197.34	-29.8%	201.2M	239
2022	IDR 351.28	IDR 444.11	IDR 227.96	IDR 281.26	-19.9%	773.7M	246
2021	IDR 117.60	IDR 403.97	IDR 102.07	IDR 351.28	+206.4%	684.8M	247
2020	IDR 122.77	IDR 125.73	IDR 75.44	IDR 114.64	-7.2%	44.7M	242
2019	IDR 92.45	IDR 136.09	IDR 88.75	IDR 123.51	+33.6%	100.3M	258
2018	IDR 78.40	IDR 133.13	IDR 75.44	IDR 92.45	+17.9%	167.9M	261
2017	IDR 71.74	IDR 96.89	IDR 64.72	IDR 78.40	+9.3%	59.8M	254
2016	IDR 38.09	IDR 94.67	IDR 31.43	IDR 71.74	+88.3%	118.6M	246
2015	IDR 73.22	IDR 77.29	IDR 32.54	IDR 38.09	-47.7%	165.3M	245
2014	IDR 79.51	IDR 89.86	IDR 63.61	IDR 72.85	-6.2%	150.4M	244
2013	IDR 107.24	IDR 144.22	IDR 73.96	IDR 77.66	-27.6%	3.4B	244
2012	IDR 85.91	IDR 171.96	IDR 75.17	IDR 107.24	+24.8%	6.3B	246
2011	IDR 82.33	IDR 141.40	IDR 73.38	IDR 85.91	+4.3%	1.8B	247
2010	IDR 73.38	IDR 130.66	IDR 70.16	IDR 82.33	+12.2%	1.9B	245
2009	IDR 28.64	IDR 107.39	IDR 23.98	IDR 73.38	+135.6%	2.9B	244
2008	IDR 96.65	IDR 180.77	IDR 25.77	IDR 31.14	-67.8%	1.4B	239
2007	IDR 76.96	IDR 178.98	IDR 71.59	IDR 96.65	+28.6%	4.1B	247
2006	IDR 64.43	IDR 98.44	IDR 57.27	IDR 75.17	+16.7%	499.2M	259
2005	IDR 64.43	IDR 119.92	IDR 60.85	IDR 64.43	0.0%	948.7M	247
2004	IDR 71.59	IDR 78.75	IDR 55.49	IDR 64.43	-10.0%	366.6M	262
2003	IDR 28.64	IDR 98.44	IDR 23.27	IDR 71.59	+150.0%	1.2B	261
2002	IDR 26.85	IDR 42.96	IDR 25.06	IDR 28.64	+6.7%	165.8M	261
2001	IDR 37.59	IDR 39.38	IDR 25.06	IDR 26.85	-28.6%	157.2M	261
2000	IDR 87.30	IDR 98.44	IDR 35.80	IDR 37.59	n/a	328.1M	124

SPMA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 161.00	-4.2%
August 2026	IDR 168.00	+3.1%
July 2026	IDR 163.00	+2.9%
June 2026	IDR 158.46	-1.0%
May 2026	IDR 160.00	-1.0%
April 2026	IDR 161.54	+1.0%
March 2026	IDR 160.00	-8.8%
February 2026	IDR 175.38	-3.4%
January 2026	IDR 181.54	-1.7%
December 2025	IDR 184.62	-3.2%
November 2025	IDR 190.77	-11.9%
October 2025	IDR 216.57	+5.8%

About the SPMA data

Daily bars. 6,524 sessions from Jul 11, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SPMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SOLA PT Xolare RCR Energy TBK
SONA PT Sona Topas Tourism Industry Tbk
SOSS PT Alsok Indonesia Services Tbk
SOTS PT Satria Mega Kencana Tbk
SPRE PT Soraya Berjaya Indonesia Tbk
SPTO PT Surya Pertiwi Tbk
SQMI PT Wilton Makmur Indonesia Tbk.
SRAJ PT Sejahteraraya Anugrahjaya Tbk

Browse IDX

Historical data guides

Common questions

SPMA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market