IDX · SUPA · stock
PT Super Bank Indonesia Tbk (SUPA) stock price history
Every IDX trading session of PT Super Bank Indonesia Tbk from Dec 17, 2025 to Nov 13, 2026: 216 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.
SUPA adjusted close, 2025 to 2026
- IDR 1,230
- All time high, 2025
- IDR 1,350
- 52 week high, IDR 296.00 low
- 216
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SUPA key facts
- PT Super Bank Indonesia Tbk (SUPA) closed at IDR 324.00 on Nov 13, 2026 on IDX.
- SUPA's all time high close is IDR 1,230, set on Dec 19, 2025; its all time low close is IDR 314.00 on Nov 3, 2026.
- SUPA's 52 week range is IDR 296.00 to IDR 1,350.
- SUPA's deepest drawdown was -74.5% from Dec 19, 2025 to Nov 3, 2026.
- DataCedar holds 216 daily sessions of SUPA history from Dec 17, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPA price chart, 2025 to 2026
SUPA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.4% |
| 3 months | -40.0% |
| 6 months | -61.4% |
| Year to date | -65.3% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2025 | -59.0% |
SUPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,230 on Dec 19, 2025
- All time low close
- IDR 314.00 on Nov 3, 2026
- 52 week high
- IDR 1,350 on Jan 7, 2026
- 52 week low
- IDR 296.00 on Nov 4, 2026
- Deepest drawdown
- -74.5% from Dec 19, 2025 to Nov 3, 2026, not yet recovered
- Best single session
- +24.9% on Dec 19, 2025
- Worst single session
- -14.9% on Jun 8, 2026
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 38%
SUPA 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. 2025 starts on Dec 17, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 935.00 | IDR 1,350 | IDR 296.00 | IDR 324.00 | -65.3% | 12B | 208 |
| 2025 | IDR 790.00 | IDR 1,230 | IDR 790.00 | IDR 935.00 | n/a | 3B | 8 |
SUPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 324.00 | +1.2% |
| October 2026 | IDR 320.00 | -35.5% |
| September 2026 | IDR 496.00 | -5.5% |
| August 2026 | IDR 525.00 | -13.2% |
| July 2026 | IDR 605.00 | +13.1% |
| June 2026 | IDR 535.00 | -36.3% |
| May 2026 | IDR 840.00 | -1.8% |
| April 2026 | IDR 855.00 | +0.6% |
| March 2026 | IDR 850.00 | -19.4% |
| February 2026 | IDR 1,055 | +13.4% |
| January 2026 | IDR 930.00 | -0.5% |
| December 2025 | IDR 935.00 | n/a |
About the SUPA data
Daily bars. 216 sessions from Dec 17, 2025 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 Dec 17, 2025, 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%3ASUPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SUPA share price history
