Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 775.00 | 800.00 | 770.00 | 800.00 | 721.36 | 18,597,300 |
| 2024-08-06 | 765.00 | 780.00 | 755.00 | 770.00 | 694.31 | 34,226,300 |
| 2024-08-05 | 795.00 | 795.00 | 720.00 | 755.00 | 680.78 | 56,383,800 |
| 2024-08-02 | 830.00 | 835.00 | 800.00 | 800.00 | 721.36 | 23,264,100 |
| 2024-08-01 | 845.00 | 850.00 | 830.00 | 840.00 | 757.43 | 10,437,000 |
| 2024-07-31 | 845.00 | 850.00 | 825.00 | 840.00 | 757.43 | 14,739,900 |
| 2024-07-30 | 830.00 | 850.00 | 805.00 | 845.00 | 761.94 | 26,430,900 |
| 2024-07-29 | 825.00 | 840.00 | 815.00 | 830.00 | 748.41 | 14,841,000 |
| 2024-07-26 | 800.00 | 835.00 | 800.00 | 820.00 | 739.40 | 20,041,000 |
| 2024-07-25 | 810.00 | 815.00 | 785.00 | 790.00 | 712.34 | 21,377,300 |
| 2024-07-24 | 830.00 | 840.00 | 805.00 | 810.00 | 730.38 | 20,989,800 |
| 2024-07-23 | 840.00 | 850.00 | 825.00 | 830.00 | 748.41 | 16,678,900 |
| 2024-07-22 | 855.00 | 860.00 | 835.00 | 835.00 | 752.92 | 11,125,000 |
| 2024-07-19 | 855.00 | 865.00 | 845.00 | 850.00 | 766.45 | 9,307,600 |
| 2024-07-18 | 865.00 | 870.00 | 845.00 | 850.00 | 766.45 | 18,647,900 |
| 2024-07-17 | 880.00 | 885.00 | 850.00 | 860.00 | 775.46 | 41,142,500 |
| 2024-07-16 | 825.00 | 870.00 | 825.00 | 870.00 | 784.48 | 40,669,500 |
| 2024-07-15 | 850.00 | 870.00 | 820.00 | 825.00 | 743.90 | 37,970,900 |
| 2024-07-12 | 835.00 | 875.00 | 825.00 | 840.00 | 757.43 | 44,561,400 |
| 2024-07-11 | 865.00 | 875.00 | 815.00 | 830.00 | 748.41 | 44,285,100 |
| 2024-07-10 | 840.00 | 920.00 | 840.00 | 865.00 | 779.97 | 121,419,500 |
| 2024-07-09 | 820.00 | 845.00 | 810.00 | 840.00 | 757.43 | 35,246,500 |
| 2024-07-08 | 795.00 | 830.00 | 795.00 | 820.00 | 739.40 | 65,607,500 |
| 2024-07-05 | 790.00 | 795.00 | 780.00 | 790.00 | 712.34 | 8,910,300 |
| 2024-07-04 | 805.00 | 810.00 | 785.00 | 790.00 | 712.34 | 25,328,300 |
| 2024-07-03 | 805.00 | 815.00 | 790.00 | 800.00 | 721.36 | 19,601,800 |
| 2024-07-02 | 795.00 | 820.00 | 780.00 | 800.00 | 721.36 | 57,024,500 |
| 2024-07-01 | 770.00 | 805.00 | 770.00 | 790.00 | 712.34 | 30,271,700 |
| 2024-06-28 | 760.00 | 780.00 | 760.00 | 770.00 | 694.31 | 19,513,500 |
| 2024-06-27 | 765.00 | 775.00 | 750.00 | 755.00 | 680.78 | 13,763,200 |
| 2024-06-26 | 755.00 | 770.00 | 745.00 | 755.00 | 680.78 | 14,939,000 |
| 2024-06-25 | 755.00 | 760.00 | 740.00 | 750.00 | 676.28 | 6,991,800 |
| 2024-06-24 | 770.00 | 780.00 | 740.00 | 750.00 | 676.28 | 15,710,700 |
| 2024-06-21 | 770.00 | 785.00 | 765.00 | 765.00 | 689.80 | 15,080,200 |
| 2024-06-20 | 780.00 | 805.00 | 755.00 | 765.00 | 689.80 | 24,427,500 |
| 2024-06-19 | 780.00 | 785.00 | 750.00 | 780.00 | 703.33 | 17,019,400 |
| 2024-06-14 | 800.00 | 845.00 | 760.00 | 775.00 | 698.82 | 49,848,800 |
| 2024-06-13 | 815.00 | 825.00 | 785.00 | 795.00 | 716.85 | 22,315,000 |
| 2024-06-12 | 815.00 | 840.00 | 785.00 | 805.00 | 725.87 | 73,958,400 |
| 2024-06-11 | 730.00 | 875.00 | 730.00 | 805.00 | 725.87 | 138,474,100 |
| 2024-06-10 | 715.00 | 735.00 | 705.00 | 725.00 | 653.73 | 11,875,500 |
| 2024-06-07 | 725.00 | 730.00 | 705.00 | 715.00 | 644.72 | 19,892,300 |
| 2024-06-06 | 725.00 | 750.00 | 675.00 | 720.00 | 649.23 | 77,767,300 |
| 2024-06-05 | 795.00 | 800.00 | 705.00 | 715.00 | 644.72 | 44,361,600 |
| 2024-06-04 | 795.00 | 820.00 | 780.00 | 800.00 | 721.36 | 20,867,000 |
| 2024-06-03 | 780.00 | 800.00 | 765.00 | 790.00 | 712.34 | 15,405,900 |
| 2024-05-31 | 820.00 | 825.00 | 770.00 | 770.00 | 694.31 | 56,953,400 |
| 2024-05-30 | 810.00 | 820.00 | 780.00 | 815.00 | 734.89 | 45,839,200 |
| 2024-05-29 | 815.00 | 815.00 | 800.00 | 805.00 | 725.87 | 21,655,900 |
| 2024-05-28 | 775.00 | 815.00 | 775.00 | 805.00 | 725.87 | 21,047,000 |
| 2024-05-27 | 810.00 | 815.00 | 765.00 | 775.00 | 698.82 | 43,159,600 |
| 2024-05-22 | 840.00 | 845.00 | 815.00 | 815.00 | 734.89 | 22,130,400 |
| 2024-05-21 | 840.00 | 845.00 | 805.00 | 835.00 | 752.92 | 34,224,300 |
| 2024-05-20 | 820.00 | 860.00 | 820.00 | 835.00 | 752.92 | 66,261,600 |
| 2024-05-17 | 815.00 | 830.00 | 805.00 | 815.00 | 734.89 | 37,172,400 |
| 2024-05-16 | 785.00 | 825.00 | 780.00 | 810.00 | 730.38 | 37,071,800 |
| 2024-05-15 | 785.00 | 805.00 | 770.00 | 785.00 | 707.84 | 28,401,600 |
| 2024-05-14 | 805.00 | 815.00 | 765.00 | 785.00 | 707.84 | 29,233,500 |
| 2024-05-13 | 820.00 | 830.00 | 790.00 | 800.00 | 721.36 | 46,315,800 |
| 2024-05-08 | 830.00 | 830.00 | 800.00 | 820.00 | 739.40 | 44,467,400 |
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.