Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 785.00 | 845.00 | 785.00 | 830.00 | 748.41 | 66,280,400 |
| 2024-05-06 | 785.00 | 790.00 | 765.00 | 785.00 | 707.84 | 18,985,500 |
| 2024-05-03 | 750.00 | 785.00 | 750.00 | 780.00 | 703.33 | 33,175,400 |
| 2024-05-02 | 780.00 | 780.00 | 740.00 | 745.00 | 671.77 | 23,701,600 |
| 2024-04-30 | 785.00 | 790.00 | 770.00 | 780.00 | 703.33 | 25,690,800 |
| 2024-04-29 | 775.00 | 790.00 | 755.00 | 785.00 | 707.84 | 28,784,800 |
| 2024-04-26 | 775.00 | 790.00 | 745.00 | 775.00 | 698.82 | 37,018,300 |
| 2024-04-25 | 755.00 | 795.00 | 745.00 | 775.00 | 698.82 | 60,365,400 |
| 2024-04-24 | 735.00 | 755.00 | 715.00 | 750.00 | 676.28 | 49,333,800 |
| 2024-04-23 | 755.00 | 760.00 | 720.00 | 730.00 | 658.24 | 29,963,600 |
| 2024-04-22 | 750.00 | 760.00 | 740.00 | 745.00 | 671.77 | 17,041,900 |
| 2024-04-19 | 750.00 | 755.00 | 730.00 | 750.00 | 676.28 | 37,957,500 |
| 2024-04-18 | 725.00 | 760.00 | 710.00 | 750.00 | 676.28 | 29,648,900 |
| 2024-04-17 | 760.00 | 760.00 | 715.00 | 725.00 | 653.73 | 25,633,700 |
| 2024-04-16 | 710.00 | 760.00 | 705.00 | 750.00 | 676.28 | 42,505,600 |
| 2024-04-05 | 730.00 | 745.00 | 695.00 | 720.00 | 649.23 | 42,782,900 |
| 2024-04-04 | 725.00 | 740.00 | 710.00 | 730.00 | 658.24 | 34,008,600 |
| 2024-04-03 | 720.00 | 730.00 | 715.00 | 720.00 | 649.23 | 27,835,600 |
| 2024-04-02 | 660.00 | 725.00 | 655.00 | 720.00 | 649.23 | 109,292,900 |
| 2024-04-01 | 675.00 | 675.00 | 640.00 | 660.00 | 595.12 | 37,670,600 |
| 2024-03-28 | 670.00 | 680.00 | 655.00 | 675.00 | 604.04 | 40,595,400 |
| 2024-03-27 | 650.00 | 685.00 | 650.00 | 670.00 | 599.56 | 52,611,000 |
| 2024-03-26 | 675.00 | 675.00 | 635.00 | 645.00 | 577.19 | 40,703,700 |
| 2024-03-25 | 670.00 | 670.00 | 645.00 | 650.00 | 581.67 | 30,321,700 |
| 2024-03-22 | 640.00 | 660.00 | 620.00 | 655.00 | 586.14 | 80,508,300 |
| 2024-03-21 | 610.00 | 640.00 | 600.00 | 635.00 | 568.24 | 85,693,600 |
| 2024-03-20 | 600.00 | 610.00 | 585.00 | 605.00 | 541.40 | 35,459,300 |
| 2024-03-19 | 575.00 | 620.00 | 565.00 | 600.00 | 536.92 | 133,154,400 |
| 2024-03-18 | 565.00 | 575.00 | 550.00 | 570.00 | 510.08 | 24,971,800 |
| 2024-03-15 | 570.00 | 585.00 | 560.00 | 560.00 | 501.13 | 51,616,800 |
| 2024-03-14 | 585.00 | 590.00 | 565.00 | 565.00 | 505.60 | 28,492,100 |
| 2024-03-13 | 540.00 | 590.00 | 540.00 | 580.00 | 519.03 | 79,260,000 |
| 2024-03-08 | 545.00 | 555.00 | 540.00 | 540.00 | 483.23 | 17,544,800 |
| 2024-03-07 | 550.00 | 570.00 | 545.00 | 545.00 | 487.70 | 44,195,900 |
| 2024-03-06 | 535.00 | 570.00 | 535.00 | 550.00 | 492.18 | 86,599,800 |
| 2024-03-05 | 520.00 | 535.00 | 520.00 | 530.00 | 474.28 | 31,503,500 |
| 2024-03-04 | 515.00 | 520.00 | 510.00 | 515.00 | 460.86 | 20,025,600 |
| 2024-03-01 | 520.00 | 525.00 | 510.00 | 510.00 | 456.38 | 13,121,300 |
| 2024-02-29 | 500.00 | 525.00 | 500.00 | 515.00 | 460.86 | 44,303,600 |
| 2024-02-28 | 515.00 | 520.00 | 500.00 | 510.00 | 456.38 | 28,643,000 |
| 2024-02-27 | 515.00 | 520.00 | 505.00 | 510.00 | 456.38 | 15,692,000 |
| 2024-02-26 | 530.00 | 540.00 | 505.00 | 510.00 | 456.38 | 41,976,500 |
| 2024-02-23 | 525.00 | 540.00 | 525.00 | 530.00 | 474.28 | 20,471,200 |
| 2024-02-22 | 520.00 | 535.00 | 515.00 | 520.00 | 465.33 | 19,809,800 |
| 2024-02-21 | 515.00 | 520.00 | 510.00 | 520.00 | 465.33 | 16,990,200 |
| 2024-02-20 | 520.00 | 530.00 | 515.00 | 515.00 | 460.86 | 23,413,300 |
| 2024-02-19 | 550.00 | 550.00 | 515.00 | 515.00 | 460.86 | 24,617,500 |
| 2024-02-16 | 560.00 | 565.00 | 535.00 | 545.00 | 487.70 | 25,915,800 |
| 2024-02-15 | 550.00 | 565.00 | 525.00 | 560.00 | 501.13 | 69,918,100 |
| 2024-02-13 | 525.00 | 530.00 | 515.00 | 525.00 | 469.81 | 13,343,700 |
| 2024-02-12 | 515.00 | 535.00 | 505.00 | 520.00 | 465.33 | 30,076,200 |
| 2024-02-07 | 530.00 | 535.00 | 510.00 | 525.00 | 469.81 | 29,905,300 |
| 2024-02-06 | 545.00 | 555.00 | 520.00 | 530.00 | 474.28 | 46,128,900 |
| 2024-02-05 | 510.00 | 555.00 | 505.00 | 545.00 | 487.70 | 88,045,000 |
| 2024-02-02 | 515.00 | 520.00 | 500.00 | 505.00 | 451.91 | 16,926,700 |
| 2024-02-01 | 494.00 | 520.00 | 494.00 | 510.00 | 456.38 | 46,584,400 |
| 2024-01-31 | 505.00 | 510.00 | 490.00 | 492.00 | 440.28 | 96,375,000 |
| 2024-01-30 | 520.00 | 520.00 | 500.00 | 500.00 | 447.44 | 35,123,100 |
| 2024-01-29 | 510.00 | 530.00 | 510.00 | 515.00 | 460.86 | 21,546,500 |
| 2024-01-26 | 530.00 | 540.00 | 505.00 | 510.00 | 456.38 | 29,425,400 |
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.