Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 545.00 | 555.00 | 530.00 | 535.00 | 478.76 | 27,739,900 |
| 2024-01-24 | 570.00 | 575.00 | 545.00 | 545.00 | 487.70 | 26,300,400 |
| 2024-01-23 | 590.00 | 595.00 | 560.00 | 570.00 | 510.08 | 23,132,100 |
| 2024-01-22 | 590.00 | 595.00 | 580.00 | 585.00 | 523.50 | 16,644,900 |
| 2024-01-19 | 570.00 | 590.00 | 565.00 | 590.00 | 527.97 | 29,648,800 |
| 2024-01-18 | 585.00 | 585.00 | 565.00 | 565.00 | 505.60 | 13,013,800 |
| 2024-01-17 | 585.00 | 590.00 | 565.00 | 580.00 | 519.03 | 42,911,500 |
| 2024-01-16 | 595.00 | 600.00 | 580.00 | 590.00 | 527.97 | 35,621,900 |
| 2024-01-15 | 610.00 | 620.00 | 590.00 | 590.00 | 527.97 | 54,285,400 |
| 2024-01-12 | 570.00 | 605.00 | 570.00 | 605.00 | 541.40 | 84,263,000 |
| 2024-01-11 | 575.00 | 575.00 | 560.00 | 565.00 | 505.60 | 6,798,600 |
| 2024-01-10 | 570.00 | 590.00 | 560.00 | 570.00 | 510.08 | 24,243,700 |
| 2024-01-09 | 575.00 | 580.00 | 555.00 | 565.00 | 505.60 | 10,147,800 |
| 2024-01-08 | 570.00 | 585.00 | 560.00 | 575.00 | 514.55 | 17,253,200 |
| 2024-01-05 | 590.00 | 590.00 | 565.00 | 570.00 | 510.08 | 27,522,900 |
| 2024-01-04 | 570.00 | 595.00 | 565.00 | 590.00 | 527.97 | 47,173,000 |
| 2024-01-03 | 560.00 | 570.00 | 550.00 | 565.00 | 505.60 | 32,114,000 |
| 2024-01-02 | 530.00 | 580.00 | 530.00 | 560.00 | 501.13 | 61,182,500 |
| 2023-12-29 | 525.00 | 540.00 | 525.00 | 530.00 | 474.28 | 16,239,300 |
| 2023-12-28 | 525.00 | 530.00 | 515.00 | 520.00 | 465.33 | 8,315,900 |
| 2023-12-27 | 515.00 | 535.00 | 515.00 | 525.00 | 469.81 | 15,378,000 |
| 2023-12-22 | 515.00 | 525.00 | 510.00 | 510.00 | 456.38 | 11,959,100 |
| 2023-12-21 | 535.00 | 540.00 | 515.00 | 515.00 | 460.86 | 13,399,500 |
| 2023-12-20 | 520.00 | 550.00 | 515.00 | 530.00 | 474.28 | 47,568,800 |
| 2023-12-19 | 505.00 | 525.00 | 500.00 | 515.00 | 460.86 | 14,526,000 |
| 2023-12-18 | 515.00 | 520.00 | 498.00 | 500.00 | 447.44 | 17,633,600 |
| 2023-12-15 | 525.00 | 535.00 | 510.00 | 510.00 | 456.38 | 19,840,300 |
| 2023-12-14 | 510.00 | 535.00 | 505.00 | 515.00 | 460.86 | 22,086,100 |
| 2023-12-13 | 525.00 | 525.00 | 500.00 | 505.00 | 451.91 | 18,762,500 |
| 2023-12-12 | 530.00 | 540.00 | 515.00 | 520.00 | 465.33 | 16,635,400 |
| 2023-12-11 | 565.00 | 575.00 | 515.00 | 530.00 | 474.28 | 31,533,100 |
| 2023-12-08 | 565.00 | 575.00 | 550.00 | 560.00 | 501.13 | 30,416,100 |
| 2023-12-07 | 590.00 | 595.00 | 560.00 | 565.00 | 505.60 | 29,693,600 |
| 2023-12-06 | 590.00 | 605.00 | 580.00 | 580.00 | 519.03 | 18,307,100 |
| 2023-12-05 | 600.00 | 630.00 | 585.00 | 595.00 | 532.45 | 56,020,100 |
| 2023-12-04 | 575.00 | 600.00 | 570.00 | 600.00 | 536.92 | 50,558,200 |
| 2023-12-01 | 560.00 | 575.00 | 550.00 | 570.00 | 510.08 | 23,522,500 |
| 2023-11-30 | 580.00 | 585.00 | 550.00 | 555.00 | 496.65 | 36,680,400 |
| 2023-11-29 | 595.00 | 600.00 | 575.00 | 585.00 | 523.50 | 16,869,800 |
| 2023-11-28 | 575.00 | 595.00 | 575.00 | 585.00 | 523.50 | 11,857,700 |
| 2023-11-27 | 570.00 | 580.00 | 565.00 | 575.00 | 514.55 | 8,740,900 |
| 2023-11-24 | 570.00 | 585.00 | 570.00 | 570.00 | 510.08 | 8,547,000 |
| 2023-11-23 | 585.00 | 605.00 | 570.00 | 570.00 | 510.08 | 15,221,900 |
| 2023-11-22 | 600.00 | 600.00 | 580.00 | 585.00 | 523.50 | 6,863,400 |
| 2023-11-21 | 600.00 | 610.00 | 585.00 | 600.00 | 536.92 | 9,850,700 |
| 2023-11-20 | 600.00 | 610.00 | 590.00 | 590.00 | 527.97 | 11,447,100 |
| 2023-11-17 | 630.00 | 630.00 | 560.00 | 595.00 | 532.45 | 21,820,500 |
| 2023-11-16 | 640.00 | 645.00 | 615.00 | 635.00 | 568.24 | 7,853,200 |
| 2023-11-15 | 640.00 | 660.00 | 635.00 | 635.00 | 568.24 | 20,911,200 |
| 2023-11-14 | 620.00 | 640.00 | 615.00 | 640.00 | 572.72 | 19,179,000 |
| 2023-11-13 | 605.00 | 615.00 | 600.00 | 615.00 | 550.35 | 6,039,600 |
| 2023-11-10 | 610.00 | 630.00 | 600.00 | 600.00 | 536.92 | 27,488,800 |
| 2023-11-09 | 570.00 | 610.00 | 570.00 | 605.00 | 541.40 | 23,738,900 |
| 2023-11-08 | 575.00 | 585.00 | 560.00 | 570.00 | 510.08 | 9,729,400 |
| 2023-11-07 | 595.00 | 600.00 | 565.00 | 575.00 | 514.55 | 16,162,500 |
| 2023-11-06 | 610.00 | 610.00 | 590.00 | 595.00 | 532.45 | 9,443,400 |
| 2023-11-03 | 585.00 | 615.00 | 580.00 | 595.00 | 532.45 | 16,941,300 |
| 2023-11-02 | 565.00 | 595.00 | 565.00 | 575.00 | 514.55 | 11,644,000 |
| 2023-11-01 | 600.00 | 610.00 | 550.00 | 560.00 | 501.13 | 17,721,000 |
| 2023-10-31 | 615.00 | 620.00 | 580.00 | 600.00 | 536.92 | 20,772,900 |
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.