Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 610.00 | 645.00 | 610.00 | 625.00 | 559.29 | 71,727,300 |
| 2023-05-02 | 680.00 | 680.00 | 655.00 | 655.00 | 586.14 | 20,745,300 |
| 2023-04-28 | 720.00 | 725.00 | 700.00 | 700.00 | 626.41 | 50,335,300 |
| 2023-04-27 | 740.00 | 740.00 | 720.00 | 720.00 | 644.31 | 22,078,900 |
| 2023-04-26 | 725.00 | 745.00 | 710.00 | 735.00 | 657.73 | 49,287,500 |
| 2023-04-18 | 715.00 | 735.00 | 695.00 | 720.00 | 644.31 | 106,834,900 |
| 2023-04-17 | 715.00 | 750.00 | 700.00 | 705.00 | 630.88 | 272,223,100 |
| 2023-04-14 | 790.00 | 790.00 | 750.00 | 750.00 | 671.15 | 63,622,400 |
| 2023-04-13 | 850.00 | 850.00 | 805.00 | 805.00 | 720.37 | 53,801,700 |
| 2023-04-12 | 925.00 | 930.00 | 865.00 | 865.00 | 774.06 | 74,992,700 |
| 2023-04-11 | 925.00 | 935.00 | 920.00 | 930.00 | 832.23 | 8,811,100 |
| 2023-04-10 | 945.00 | 950.00 | 915.00 | 920.00 | 823.28 | 13,169,600 |
| 2023-04-06 | 920.00 | 945.00 | 915.00 | 935.00 | 836.70 | 11,490,700 |
| 2023-04-05 | 945.00 | 955.00 | 920.00 | 925.00 | 827.76 | 20,128,300 |
| 2023-04-04 | 970.00 | 980.00 | 935.00 | 940.00 | 841.18 | 21,710,000 |
| 2023-04-03 | 955.00 | 975.00 | 955.00 | 960.00 | 859.08 | 25,562,700 |
| 2023-03-31 | 955.00 | 960.00 | 935.00 | 945.00 | 845.65 | 20,215,800 |
| 2023-03-30 | 945.00 | 960.00 | 940.00 | 945.00 | 845.65 | 25,300,300 |
| 2023-03-29 | 940.00 | 950.00 | 930.00 | 945.00 | 845.65 | 21,583,100 |
| 2023-03-28 | 930.00 | 950.00 | 925.00 | 940.00 | 841.18 | 28,893,200 |
| 2023-03-27 | 975.00 | 990.00 | 955.00 | 965.00 | 823.28 | 29,516,400 |
| 2023-03-24 | 950.00 | 970.00 | 945.00 | 970.00 | 827.55 | 18,015,300 |
| 2023-03-21 | 950.00 | 955.00 | 940.00 | 940.00 | 801.95 | 19,379,100 |
| 2023-03-20 | 955.00 | 970.00 | 935.00 | 940.00 | 801.95 | 26,823,800 |
| 2023-03-17 | 965.00 | 965.00 | 925.00 | 950.00 | 810.48 | 472,194,600 |
| 2023-03-16 | 980.00 | 985.00 | 950.00 | 965.00 | 823.28 | 45,597,500 |
| 2023-03-15 | 950.00 | 985.00 | 950.00 | 980.00 | 836.08 | 31,015,600 |
| 2023-03-14 | 970.00 | 980.00 | 940.00 | 940.00 | 801.95 | 35,365,600 |
| 2023-03-13 | 975.00 | 995.00 | 970.00 | 970.00 | 827.55 | 24,491,500 |
| 2023-03-10 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 836.08 | 26,523,700 |
| 2023-03-09 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | 853.14 | 25,981,200 |
| 2023-03-08 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 865.94 | 36,578,700 |
| 2023-03-07 | 970.00 | 1,025.00 | 970.00 | 995.00 | 848.88 | 57,686,800 |
| 2023-03-06 | 1,025.00 | 1,030.00 | 965.00 | 965.00 | 823.28 | 57,954,600 |
| 2023-03-03 | 1,045.00 | 1,060.00 | 1,020.00 | 1,030.00 | 878.74 | 46,980,200 |
| 2023-03-02 | 1,055.00 | 1,070.00 | 1,030.00 | 1,035.00 | 883.00 | 38,787,700 |
| 2023-03-01 | 1,070.00 | 1,090.00 | 1,045.00 | 1,060.00 | 904.33 | 59,486,100 |
| 2023-02-28 | 1,065.00 | 1,130.00 | 1,050.00 | 1,070.00 | 912.86 | 106,406,100 |
| 2023-02-27 | 1,055.00 | 1,080.00 | 1,025.00 | 1,060.00 | 904.33 | 67,206,100 |
| 2023-02-24 | 970.00 | 1,090.00 | 970.00 | 1,050.00 | 895.80 | 252,198,700 |
| 2023-02-23 | 955.00 | 955.00 | 930.00 | 950.00 | 810.48 | 19,511,800 |
| 2023-02-22 | 925.00 | 960.00 | 925.00 | 940.00 | 801.95 | 43,772,500 |
| 2023-02-21 | 940.00 | 960.00 | 920.00 | 925.00 | 789.16 | 67,292,600 |
| 2023-02-20 | 985.00 | 985.00 | 920.00 | 920.00 | 784.89 | 60,876,800 |
| 2023-02-17 | 990.00 | 1,005.00 | 975.00 | 985.00 | 840.34 | 23,248,100 |
| 2023-02-16 | 975.00 | 995.00 | 960.00 | 985.00 | 840.34 | 22,055,100 |
| 2023-02-15 | 1,005.00 | 1,025.00 | 975.00 | 975.00 | 831.81 | 30,738,300 |
| 2023-02-14 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 848.88 | 7,286,400 |
| 2023-02-13 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 848.88 | 10,122,500 |
| 2023-02-10 | 1,000.00 | 1,010.00 | 970.00 | 995.00 | 848.88 | 13,359,500 |
| 2023-02-09 | 960.00 | 1,005.00 | 960.00 | 995.00 | 848.88 | 38,888,100 |
| 2023-02-08 | 960.00 | 975.00 | 950.00 | 955.00 | 814.75 | 13,700,400 |
| 2023-02-07 | 960.00 | 970.00 | 945.00 | 950.00 | 810.48 | 13,628,800 |
| 2023-02-06 | 985.00 | 1,000.00 | 950.00 | 955.00 | 814.75 | 29,430,000 |
| 2023-02-03 | 975.00 | 995.00 | 965.00 | 990.00 | 844.61 | 25,277,200 |
| 2023-02-02 | 1,020.00 | 1,040.00 | 975.00 | 975.00 | 831.81 | 66,083,400 |
| 2023-02-01 | 990.00 | 1,075.00 | 970.00 | 1,030.00 | 878.74 | 89,111,800 |
| 2023-01-31 | 990.00 | 1,010.00 | 955.00 | 990.00 | 844.61 | 77,971,700 |
| 2023-01-30 | 985.00 | 1,015.00 | 970.00 | 990.00 | 844.61 | 19,106,800 |
| 2023-01-27 | 1,025.00 | 1,070.00 | 990.00 | 990.00 | 844.61 | 57,766,000 |
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.