Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 615.00 | 620.00 | 580.00 | 600.00 | 536.92 | 20,772,900 |
| 2023-10-30 | 635.00 | 640.00 | 605.00 | 615.00 | 550.35 | 11,400,500 |
| 2023-10-27 | 655.00 | 675.00 | 625.00 | 630.00 | 563.77 | 19,905,900 |
| 2023-10-26 | 685.00 | 685.00 | 645.00 | 650.00 | 581.67 | 12,671,200 |
| 2023-10-25 | 685.00 | 695.00 | 675.00 | 675.00 | 604.04 | 9,312,200 |
| 2023-10-24 | 670.00 | 690.00 | 660.00 | 680.00 | 608.51 | 8,624,400 |
| 2023-10-23 | 700.00 | 700.00 | 660.00 | 665.00 | 595.09 | 18,040,600 |
| 2023-10-20 | 695.00 | 705.00 | 675.00 | 695.00 | 621.94 | 9,866,900 |
| 2023-10-19 | 740.00 | 740.00 | 690.00 | 695.00 | 621.94 | 25,717,800 |
| 2023-10-18 | 730.00 | 760.00 | 725.00 | 740.00 | 662.20 | 44,239,000 |
| 2023-10-17 | 730.00 | 740.00 | 715.00 | 725.00 | 648.78 | 12,992,200 |
| 2023-10-16 | 715.00 | 740.00 | 715.00 | 725.00 | 648.78 | 23,626,200 |
| 2023-10-13 | 700.00 | 725.00 | 700.00 | 710.00 | 635.36 | 20,443,000 |
| 2023-10-12 | 745.00 | 745.00 | 695.00 | 695.00 | 621.94 | 40,540,900 |
| 2023-10-11 | 770.00 | 770.00 | 740.00 | 755.00 | 675.63 | 43,608,000 |
| 2023-10-10 | 745.00 | 755.00 | 725.00 | 755.00 | 675.63 | 23,683,900 |
| 2023-10-09 | 700.00 | 750.00 | 695.00 | 745.00 | 666.68 | 63,234,600 |
| 2023-10-06 | 645.00 | 685.00 | 645.00 | 670.00 | 599.56 | 25,674,000 |
| 2023-10-05 | 685.00 | 700.00 | 635.00 | 645.00 | 577.19 | 42,855,900 |
| 2023-10-04 | 725.00 | 745.00 | 680.00 | 685.00 | 612.99 | 59,328,500 |
| 2023-10-03 | 760.00 | 760.00 | 725.00 | 725.00 | 648.78 | 32,912,000 |
| 2023-10-02 | 800.00 | 820.00 | 765.00 | 770.00 | 689.05 | 36,180,800 |
| 2023-09-29 | 780.00 | 795.00 | 770.00 | 795.00 | 711.42 | 44,894,200 |
| 2023-09-27 | 740.00 | 775.00 | 730.00 | 760.00 | 680.10 | 28,648,800 |
| 2023-09-26 | 785.00 | 800.00 | 705.00 | 740.00 | 662.20 | 45,162,700 |
| 2023-09-25 | 760.00 | 810.00 | 760.00 | 770.00 | 689.05 | 40,700,800 |
| 2023-09-22 | 770.00 | 790.00 | 755.00 | 755.00 | 675.63 | 24,295,100 |
| 2023-09-21 | 815.00 | 815.00 | 765.00 | 770.00 | 689.05 | 57,263,900 |
| 2023-09-20 | 815.00 | 830.00 | 790.00 | 815.00 | 729.32 | 61,301,200 |
| 2023-09-19 | 765.00 | 815.00 | 755.00 | 810.00 | 724.85 | 59,233,300 |
| 2023-09-18 | 785.00 | 790.00 | 735.00 | 755.00 | 675.63 | 59,477,600 |
| 2023-09-15 | 745.00 | 790.00 | 745.00 | 785.00 | 702.47 | 92,837,500 |
| 2023-09-14 | 750.00 | 755.00 | 730.00 | 735.00 | 657.73 | 48,842,000 |
| 2023-09-13 | 700.00 | 760.00 | 695.00 | 745.00 | 666.68 | 145,723,500 |
| 2023-09-12 | 680.00 | 710.00 | 670.00 | 700.00 | 626.41 | 94,671,900 |
| 2023-09-11 | 645.00 | 680.00 | 645.00 | 670.00 | 599.56 | 56,434,200 |
| 2023-09-08 | 650.00 | 655.00 | 630.00 | 640.00 | 572.72 | 15,698,900 |
| 2023-09-07 | 675.00 | 675.00 | 645.00 | 645.00 | 577.19 | 27,340,700 |
| 2023-09-06 | 650.00 | 670.00 | 635.00 | 670.00 | 599.56 | 34,817,500 |
| 2023-09-05 | 660.00 | 660.00 | 635.00 | 645.00 | 577.19 | 15,366,000 |
| 2023-09-04 | 620.00 | 655.00 | 620.00 | 655.00 | 586.14 | 42,657,600 |
| 2023-09-01 | 605.00 | 620.00 | 600.00 | 620.00 | 554.82 | 22,427,000 |
| 2023-08-31 | 600.00 | 620.00 | 600.00 | 605.00 | 541.40 | 22,643,300 |
| 2023-08-30 | 645.00 | 645.00 | 595.00 | 600.00 | 536.92 | 51,742,400 |
| 2023-08-29 | 630.00 | 655.00 | 625.00 | 640.00 | 572.72 | 29,431,600 |
| 2023-08-28 | 640.00 | 650.00 | 610.00 | 625.00 | 559.29 | 17,329,000 |
| 2023-08-25 | 640.00 | 665.00 | 625.00 | 635.00 | 568.24 | 21,038,600 |
| 2023-08-24 | 645.00 | 645.00 | 630.00 | 635.00 | 568.24 | 9,169,700 |
| 2023-08-23 | 660.00 | 660.00 | 640.00 | 645.00 | 577.19 | 12,864,300 |
| 2023-08-22 | 670.00 | 680.00 | 650.00 | 655.00 | 586.14 | 25,727,600 |
| 2023-08-21 | 635.00 | 670.00 | 635.00 | 670.00 | 599.56 | 33,574,400 |
| 2023-08-18 | 645.00 | 650.00 | 630.00 | 630.00 | 563.77 | 9,477,000 |
| 2023-08-16 | 655.00 | 660.00 | 635.00 | 640.00 | 572.72 | 12,629,600 |
| 2023-08-15 | 665.00 | 670.00 | 650.00 | 655.00 | 586.14 | 22,199,100 |
| 2023-08-14 | 640.00 | 665.00 | 640.00 | 660.00 | 590.61 | 53,452,300 |
| 2023-08-11 | 605.00 | 640.00 | 600.00 | 635.00 | 568.24 | 48,674,500 |
| 2023-08-10 | 575.00 | 620.00 | 565.00 | 605.00 | 541.40 | 58,983,800 |
| 2023-08-09 | 600.00 | 600.00 | 560.00 | 560.00 | 501.13 | 37,573,900 |
| 2023-08-08 | 605.00 | 605.00 | 590.00 | 595.00 | 532.45 | 13,439,500 |
| 2023-08-07 | 605.00 | 605.00 | 590.00 | 600.00 | 536.92 | 13,766,900 |
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.