IDX · SPTO · stock
PT Surya Pertiwi Tbk (SPTO) stock price history
Every IDX trading session of PT Surya Pertiwi Tbk from May 14, 2018 to Nov 13, 2026: 2,015 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.
SPTO adjusted close, 2018 to 2026
- IDR 628.86
- All time high, 2025
- IDR 633.55
- 52 week high, IDR 497.46 low
- 2,015
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SPTO key facts
- PT Surya Pertiwi Tbk (SPTO) closed at IDR 590.00 on Nov 13, 2026 on IDX.
- SPTO's all time high close is IDR 628.86, set on Nov 25, 2025; its all time low close is IDR 229.74 on Oct 9, 2020.
- SPTO's 52 week range is IDR 497.46 to IDR 633.55.
- SPTO returned -0.5% over the year to Nov 13, 2026 and +41.7% over five years.
- Since May 14, 2018 SPTO returned -5%, -0.6% a year compounded.
- SPTO's deepest drawdown was -63.1% from May 16, 2018 to Oct 9, 2020.
- DataCedar holds 2,015 daily sessions of SPTO history from May 14, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPTO price chart, 2018 to 2026
SPTO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -3.3% |
| 6 months | +6.5% |
| Year to date | -3.3% |
| 1 year | -0.5% |
| 3 years | +40.4% |
| 5 years | +41.7% |
| 10 years | n/a |
| Since May 14, 2018 | -5.2% |
| Compound annual growth, 8.5 years | -0.6% |
SPTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 628.86 on Nov 25, 2025
- All time low close
- IDR 229.74 on Oct 9, 2020
- 52 week high
- IDR 633.55 on Nov 25, 2025
- 52 week low
- IDR 497.46 on May 22, 2026
- Deepest drawdown
- -63.1% from May 16, 2018 to Oct 9, 2020, recovered Jul 29, 2025
- Best single session
- +24.5% on Apr 20, 2020
- Worst single session
- -15.0% on Jan 2, 2019
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +29%
- Worst calendar year
- 2020, -24%
SPTO 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. 2018 starts on May 14, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 610.09 | IDR 625.00 | IDR 497.46 | IDR 590.00 | -3.3% | 267M | 208 |
| 2025 | IDR 550.81 | IDR 633.55 | IDR 478.78 | IDR 610.09 | +10.8% | 227M | 236 |
| 2024 | IDR 427.56 | IDR 555.05 | IDR 389.39 | IDR 550.81 | +28.8% | 373.4M | 237 |
| 2023 | IDR 384.05 | IDR 449.32 | IDR 373.57 | IDR 427.56 | +12.4% | 207.2M | 234 |
| 2022 | IDR 409.96 | IDR 422.77 | IDR 326.69 | IDR 380.56 | -7.2% | 230M | 245 |
| 2021 | IDR 350.09 | IDR 438.78 | IDR 266.55 | IDR 409.96 | +16.1% | 211.4M | 244 |
| 2020 | IDR 466.23 | IDR 480.11 | IDR 225.12 | IDR 353.11 | -24.3% | 243.6M | 214 |
| 2019 | IDR 534.12 | IDR 619.83 | IDR 408.60 | IDR 466.23 | -12.7% | 1.6B | 239 |
| 2018 | IDR 679.66 | IDR 679.66 | IDR 427.29 | IDR 534.12 | n/a | 641M | 158 |
SPTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 590.00 | -0.8% |
| October 2026 | IDR 595.00 | -1.7% |
| September 2026 | IDR 605.00 | -1.6% |
| August 2026 | IDR 615.00 | +1.7% |
| July 2026 | IDR 605.00 | +8.0% |
| June 2026 | IDR 560.00 | +4.7% |
| May 2026 | IDR 535.00 | -8.1% |
| April 2026 | IDR 581.93 | -3.1% |
| March 2026 | IDR 600.70 | -2.3% |
| February 2026 | IDR 614.78 | +2.3% |
| January 2026 | IDR 600.70 | -1.5% |
| December 2025 | IDR 610.09 | -0.8% |
About the SPTO data
Daily bars. 2,015 sessions from May 14, 2018 to Nov 13, 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 Nov 6, 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 May 14, 2018, 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/idx%3ASPTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SPTO share price history
