Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 630.00 | 630.00 | 590.00 | 600.00 | 536.92 | 45,813,500 |
| 2023-08-03 | 630.00 | 640.00 | 620.00 | 630.00 | 563.77 | 24,270,200 |
| 2023-08-02 | 600.00 | 630.00 | 600.00 | 630.00 | 563.77 | 47,246,400 |
| 2023-08-01 | 590.00 | 610.00 | 570.00 | 600.00 | 536.92 | 40,823,600 |
| 2023-07-31 | 645.00 | 645.00 | 585.00 | 590.00 | 527.97 | 95,909,700 |
| 2023-07-28 | 655.00 | 660.00 | 635.00 | 655.00 | 586.14 | 27,887,200 |
| 2023-07-27 | 660.00 | 670.00 | 640.00 | 650.00 | 581.67 | 50,496,900 |
| 2023-07-26 | 675.00 | 675.00 | 640.00 | 645.00 | 577.19 | 44,048,400 |
| 2023-07-25 | 680.00 | 690.00 | 660.00 | 665.00 | 595.09 | 31,807,500 |
| 2023-07-24 | 645.00 | 675.00 | 630.00 | 670.00 | 599.56 | 46,540,200 |
| 2023-07-21 | 680.00 | 685.00 | 630.00 | 640.00 | 572.72 | 52,154,800 |
| 2023-07-20 | 705.00 | 710.00 | 670.00 | 680.00 | 608.51 | 45,185,400 |
| 2023-07-18 | 710.00 | 730.00 | 690.00 | 700.00 | 626.41 | 68,180,000 |
| 2023-07-17 | 680.00 | 715.00 | 680.00 | 705.00 | 630.88 | 48,312,000 |
| 2023-07-14 | 685.00 | 715.00 | 675.00 | 680.00 | 608.51 | 65,205,500 |
| 2023-07-13 | 670.00 | 690.00 | 650.00 | 680.00 | 608.51 | 47,705,000 |
| 2023-07-12 | 695.00 | 695.00 | 655.00 | 670.00 | 599.56 | 49,340,600 |
| 2023-07-11 | 670.00 | 705.00 | 665.00 | 690.00 | 617.46 | 52,101,400 |
| 2023-07-10 | 670.00 | 700.00 | 660.00 | 670.00 | 599.56 | 39,387,800 |
| 2023-07-07 | 655.00 | 690.00 | 645.00 | 670.00 | 599.56 | 62,572,200 |
| 2023-07-06 | 640.00 | 670.00 | 615.00 | 655.00 | 586.14 | 86,788,000 |
| 2023-07-05 | 585.00 | 635.00 | 585.00 | 630.00 | 563.77 | 95,526,800 |
| 2023-07-04 | 580.00 | 590.00 | 565.00 | 580.00 | 519.03 | 13,941,000 |
| 2023-07-03 | 590.00 | 590.00 | 570.00 | 580.00 | 519.03 | 17,119,600 |
| 2023-06-27 | 550.00 | 590.00 | 550.00 | 580.00 | 519.03 | 29,855,400 |
| 2023-06-26 | 560.00 | 585.00 | 550.00 | 550.00 | 492.18 | 47,000,100 |
| 2023-06-23 | 585.00 | 595.00 | 550.00 | 560.00 | 501.13 | 41,379,500 |
| 2023-06-22 | 605.00 | 605.00 | 585.00 | 585.00 | 523.50 | 13,222,500 |
| 2023-06-21 | 585.00 | 605.00 | 580.00 | 595.00 | 532.45 | 27,069,100 |
| 2023-06-20 | 640.00 | 645.00 | 565.00 | 580.00 | 519.03 | 58,069,400 |
| 2023-06-19 | 645.00 | 650.00 | 630.00 | 640.00 | 572.72 | 16,211,900 |
| 2023-06-16 | 635.00 | 655.00 | 630.00 | 645.00 | 577.19 | 43,896,300 |
| 2023-06-15 | 625.00 | 645.00 | 600.00 | 625.00 | 559.29 | 52,297,200 |
| 2023-06-14 | 580.00 | 630.00 | 580.00 | 620.00 | 554.82 | 90,387,400 |
| 2023-06-13 | 585.00 | 585.00 | 565.00 | 575.00 | 514.55 | 13,093,600 |
| 2023-06-12 | 600.00 | 605.00 | 570.00 | 585.00 | 523.50 | 19,613,000 |
| 2023-06-09 | 595.00 | 615.00 | 585.00 | 595.00 | 532.45 | 32,522,200 |
| 2023-06-08 | 590.00 | 610.00 | 580.00 | 595.00 | 532.45 | 49,340,100 |
| 2023-06-07 | 575.00 | 595.00 | 545.00 | 580.00 | 519.03 | 47,003,200 |
| 2023-06-06 | 540.00 | 585.00 | 520.00 | 575.00 | 514.55 | 71,323,500 |
| 2023-06-05 | 488.00 | 530.00 | 480.00 | 530.00 | 474.28 | 69,186,900 |
| 2023-05-31 | 510.00 | 515.00 | 480.00 | 488.00 | 436.70 | 40,642,200 |
| 2023-05-30 | 505.00 | 520.00 | 498.00 | 510.00 | 456.38 | 13,969,900 |
| 2023-05-29 | 520.00 | 520.00 | 492.00 | 505.00 | 451.91 | 37,425,900 |
| 2023-05-26 | 520.00 | 525.00 | 500.00 | 520.00 | 465.33 | 20,465,200 |
| 2023-05-25 | 530.00 | 540.00 | 510.00 | 515.00 | 460.86 | 33,130,400 |
| 2023-05-24 | 530.00 | 550.00 | 520.00 | 535.00 | 478.76 | 30,023,000 |
| 2023-05-23 | 540.00 | 555.00 | 525.00 | 530.00 | 474.28 | 37,913,700 |
| 2023-05-22 | 555.00 | 575.00 | 530.00 | 540.00 | 483.23 | 52,894,900 |
| 2023-05-19 | 585.00 | 590.00 | 550.00 | 555.00 | 496.65 | 34,328,000 |
| 2023-05-17 | 580.00 | 595.00 | 550.00 | 585.00 | 523.50 | 46,603,600 |
| 2023-05-16 | 615.00 | 620.00 | 570.00 | 575.00 | 514.55 | 48,472,300 |
| 2023-05-15 | 585.00 | 615.00 | 560.00 | 610.00 | 545.87 | 33,983,800 |
| 2023-05-12 | 605.00 | 615.00 | 570.00 | 580.00 | 519.03 | 32,451,200 |
| 2023-05-11 | 645.00 | 650.00 | 600.00 | 605.00 | 541.40 | 46,514,500 |
| 2023-05-10 | 630.00 | 650.00 | 625.00 | 645.00 | 577.19 | 34,071,500 |
| 2023-05-09 | 620.00 | 650.00 | 615.00 | 625.00 | 559.29 | 52,762,800 |
| 2023-05-08 | 610.00 | 630.00 | 600.00 | 615.00 | 550.35 | 31,718,700 |
| 2023-05-05 | 630.00 | 635.00 | 590.00 | 595.00 | 532.45 | 101,951,800 |
| 2023-05-04 | 630.00 | 665.00 | 630.00 | 630.00 | 563.77 | 67,511,800 |
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.