Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 444.00 | 472.00 | 444.00 | 470.00 | 470.00 | 216,978,100 |
| 2026-10-16 | 476.00 | 496.00 | 476.00 | 476.00 | 476.00 | 218,867,700 |
| 2026-10-15 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | 80,922,600 |
| 2026-10-14 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 22,024,300 |
| 2026-10-13 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | 27,494,100 |
| 2026-10-12 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 69,897,000 |
| 2026-10-09 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 33,637,500 |
| 2026-10-08 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | 31,488,700 |
| 2026-10-07 | 595.00 | 595.00 | 580.00 | 585.00 | 585.00 | 22,078,200 |
| 2026-10-06 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 31,055,300 |
| 2026-10-05 | 590.00 | 595.00 | 570.00 | 585.00 | 585.00 | 33,539,600 |
| 2026-10-02 | 570.00 | 595.00 | 560.00 | 590.00 | 590.00 | 57,588,100 |
| 2026-10-01 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 26,815,600 |
| 2026-09-30 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 31,709,200 |
| 2026-09-29 | 570.00 | 595.00 | 555.00 | 580.00 | 580.00 | 65,573,500 |
| 2026-09-28 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 60,068,100 |
| 2026-09-25 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 75,549,900 |
| 2026-09-24 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 32,957,900 |
| 2026-09-23 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 41,620,800 |
| 2026-09-22 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | 84,908,300 |
| 2026-09-21 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | 49,672,300 |
| 2026-09-18 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 71,550,600 |
| 2026-09-17 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 82,439,400 |
| 2026-09-16 | 625.00 | 625.00 | 600.00 | 605.00 | 605.00 | 120,637,000 |
| 2026-09-15 | 650.00 | 655.00 | 615.00 | 620.00 | 620.00 | 106,490,400 |
| 2026-09-14 | 645.00 | 655.00 | 625.00 | 650.00 | 650.00 | 106,822,000 |
| 2026-09-11 | 660.00 | 670.00 | 640.00 | 655.00 | 655.00 | 133,287,200 |
| 2026-09-10 | 695.00 | 705.00 | 665.00 | 680.00 | 680.00 | 121,222,800 |
| 2026-09-09 | 690.00 | 705.00 | 680.00 | 695.00 | 695.00 | 88,247,900 |
| 2026-09-08 | 690.00 | 705.00 | 675.00 | 690.00 | 690.00 | 81,125,000 |
| 2026-09-07 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 49,156,800 |
| 2026-09-04 | 725.00 | 725.00 | 690.00 | 705.00 | 705.00 | 62,679,800 |
| 2026-09-03 | 715.00 | 725.00 | 685.00 | 720.00 | 720.00 | 102,700,600 |
| 2026-09-02 | 700.00 | 720.00 | 685.00 | 715.00 | 715.00 | 193,628,100 |
| 2026-09-01 | 660.00 | 710.00 | 645.00 | 695.00 | 695.00 | 396,346,000 |
| 2026-08-31 | 610.00 | 650.00 | 610.00 | 650.00 | 650.00 | 391,874,400 |
| 2026-08-28 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | 74,417,700 |
| 2026-08-27 | 600.00 | 620.00 | 590.00 | 615.00 | 615.00 | 54,308,900 |
| 2026-08-26 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | 74,903,200 |
| 2026-08-25 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-08-24 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 101,908,100 |
| 2026-08-21 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 43,494,400 |
| 2026-08-20 | 620.00 | 640.00 | 620.00 | 635.00 | 635.00 | 96,343,700 |
| 2026-08-19 | 650.00 | 650.00 | 615.00 | 620.00 | 620.00 | 102,415,200 |
| 2026-08-18 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 46,713,200 |
| 2026-08-17 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2026-08-14 | 660.00 | 670.00 | 645.00 | 655.00 | 655.00 | 45,958,100 |
| 2026-08-13 | 675.00 | 695.00 | 650.00 | 660.00 | 660.00 | 149,328,000 |
| 2026-08-12 | 695.00 | 735.00 | 685.00 | 710.00 | 710.00 | 164,279,600 |
| 2026-08-11 | 690.00 | 695.00 | 665.00 | 695.00 | 695.00 | 161,873,300 |
| 2026-08-10 | 635.00 | 695.00 | 630.00 | 685.00 | 685.00 | 260,695,400 |
| 2026-08-07 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 63,338,300 |
| 2026-08-06 | 630.00 | 640.00 | 615.00 | 625.00 | 625.00 | 72,878,900 |
| 2026-08-05 | 615.00 | 630.00 | 610.00 | 630.00 | 630.00 | 88,684,600 |
| 2026-08-04 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 77,148,400 |
| 2026-08-03 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | 47,280,300 |
| 2026-07-31 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 34,982,900 |
| 2026-07-30 | 620.00 | 640.00 | 615.00 | 635.00 | 635.00 | 41,610,600 |
| 2026-07-29 | 610.00 | 630.00 | 600.00 | 615.00 | 615.00 | 60,166,400 |
| 2026-07-28 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 43,753,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 52.0000 IDR |
| 2025-04-28 | 10.0000 IDR |
| 2024-04-01 | 5.0000 IDR |
| 2023-03-28 | 45.0000 IDR |
| 2022-06-16 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.