IDX · SPRE · stock
PT Soraya Berjaya Indonesia Tbk (SPRE) stock price history
Every IDX trading session of PT Soraya Berjaya Indonesia Tbk from Jul 3, 2024 to Sep 28, 2026: 539 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.
SPRE adjusted close, 2024 to 2026
- IDR 388.00
- All time high, 2024
- IDR 356.00
- 52 week high, IDR 59.00 low
- 539
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SPRE key facts
- PT Soraya Berjaya Indonesia Tbk (SPRE) closed at IDR 92.00 on Sep 28, 2026 on IDX.
- SPRE's all time high close is IDR 388.00, set on Aug 26, 2024; its all time low close is IDR 60.00 on Jun 8, 2026.
- SPRE's 52 week range is IDR 59.00 to IDR 356.00.
- SPRE returned -7.1% over the year to Sep 28, 2026.
- Since Jul 3, 2024 SPRE returned -33%, -16.3% a year compounded.
- SPRE's deepest drawdown was -84.5% from Aug 26, 2024 to Jun 8, 2026.
- DataCedar holds 539 daily sessions of SPRE history from Jul 3, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPRE price chart, 2024 to 2026
SPRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +8.2% |
| 6 months | +4.5% |
| Year to date | -54.5% |
| 1 year | -7.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 3, 2024 | -32.8% |
| Compound annual growth, 2.2 years | -16.3% |
SPRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 388.00 on Aug 26, 2024
- All time low close
- IDR 60.00 on Jun 8, 2026
- 52 week high
- IDR 356.00 on Jan 19, 2026
- 52 week low
- IDR 59.00 on Jun 8, 2026
- Deepest drawdown
- -84.5% from Aug 26, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +10.0% on Jul 9, 2024
- Worst single session
- -10.0% on Jun 13, 2025
- Volatility, 1 year annualised
- 85.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2025, +11%
SPRE 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. 2024 starts on Jul 3, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 206.00 | IDR 356.00 | IDR 59.00 | IDR 92.00 | -54.5% | 1.3B | 178 |
| 2025 | IDR 187.00 | IDR 240.00 | IDR 68.00 | IDR 202.00 | +11.0% | 6.4B | 236 |
| 2024 | IDR 128.00 | IDR 392.00 | IDR 127.00 | IDR 182.00 | n/a | 4B | 125 |
SPRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 92.00 | +1.1% |
| August 2026 | IDR 91.00 | -2.2% |
| July 2026 | IDR 93.00 | +14.8% |
| June 2026 | IDR 81.00 | +8.0% |
| May 2026 | IDR 75.00 | -18.5% |
| April 2026 | IDR 92.00 | +5.7% |
| March 2026 | IDR 87.00 | -22.3% |
| February 2026 | IDR 112.00 | -68.5% |
| January 2026 | IDR 356.00 | +76.2% |
| December 2025 | IDR 202.00 | +68.3% |
| November 2025 | IDR 120.00 | +16.5% |
| October 2025 | IDR 103.00 | +4.0% |
About the SPRE data
Daily bars. 539 sessions from Jul 3, 2024 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 3, 2024, 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/SPRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SPRE share price history
