Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 970.00 | 1,020.00 | 970.00 | 1,015.00 | 865.94 | 53,073,300 |
| 2023-01-25 | 985.00 | 985.00 | 965.00 | 975.00 | 831.81 | 14,760,900 |
| 2023-01-24 | 980.00 | 980.00 | 945.00 | 980.00 | 836.08 | 18,060,700 |
| 2023-01-20 | 980.00 | 985.00 | 965.00 | 980.00 | 836.08 | 14,928,700 |
| 2023-01-19 | 960.00 | 980.00 | 955.00 | 975.00 | 831.81 | 10,493,300 |
| 2023-01-18 | 965.00 | 970.00 | 940.00 | 960.00 | 819.02 | 13,252,800 |
| 2023-01-17 | 940.00 | 970.00 | 935.00 | 965.00 | 823.28 | 27,416,900 |
| 2023-01-16 | 900.00 | 950.00 | 890.00 | 930.00 | 793.42 | 35,754,600 |
| 2023-01-13 | 825.00 | 890.00 | 825.00 | 890.00 | 759.30 | 25,102,900 |
| 2023-01-12 | 840.00 | 840.00 | 810.00 | 825.00 | 703.84 | 15,272,300 |
| 2023-01-11 | 835.00 | 845.00 | 815.00 | 840.00 | 716.64 | 8,886,400 |
| 2023-01-10 | 810.00 | 850.00 | 810.00 | 835.00 | 712.37 | 6,330,800 |
| 2023-01-09 | 800.00 | 830.00 | 800.00 | 825.00 | 703.84 | 10,968,400 |
| 2023-01-06 | 840.00 | 845.00 | 790.00 | 795.00 | 678.25 | 31,564,300 |
| 2023-01-05 | 900.00 | 920.00 | 845.00 | 845.00 | 720.90 | 25,501,700 |
| 2023-01-04 | 925.00 | 940.00 | 900.00 | 905.00 | 772.09 | 9,544,800 |
| 2023-01-03 | 920.00 | 960.00 | 915.00 | 925.00 | 789.16 | 20,164,900 |
| 2023-01-02 | 915.00 | 925.00 | 915.00 | 920.00 | 784.89 | 1,593,800 |
| 2022-12-30 | 925.00 | 945.00 | 915.00 | 915.00 | 780.62 | 8,083,500 |
| 2022-12-29 | 915.00 | 935.00 | 905.00 | 920.00 | 784.89 | 5,897,600 |
| 2022-12-28 | 920.00 | 930.00 | 905.00 | 915.00 | 780.62 | 6,151,300 |
| 2022-12-27 | 900.00 | 920.00 | 900.00 | 910.00 | 776.36 | 7,357,500 |
| 2022-12-26 | 920.00 | 935.00 | 900.00 | 900.00 | 767.83 | 7,376,900 |
| 2022-12-23 | 900.00 | 930.00 | 880.00 | 920.00 | 784.89 | 14,386,400 |
| 2022-12-22 | 930.00 | 950.00 | 900.00 | 900.00 | 767.83 | 22,452,800 |
| 2022-12-21 | 985.00 | 1,000.00 | 925.00 | 930.00 | 793.42 | 28,613,600 |
| 2022-12-20 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 840.34 | 20,288,100 |
| 2022-12-19 | 1,020.00 | 1,030.00 | 1,005.00 | 1,005.00 | 857.41 | 3,270,300 |
| 2022-12-16 | 990.00 | 1,025.00 | 990.00 | 1,020.00 | 870.20 | 10,270,000 |
| 2022-12-15 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 848.88 | 11,018,200 |
| 2022-12-14 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 857.41 | 15,724,500 |
| 2022-12-13 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 865.94 | 17,004,500 |
| 2022-12-12 | 1,050.00 | 1,060.00 | 1,025.00 | 1,030.00 | 878.74 | 5,259,200 |
| 2022-12-09 | 1,035.00 | 1,055.00 | 1,015.00 | 1,045.00 | 891.53 | 15,867,900 |
| 2022-12-08 | 1,030.00 | 1,040.00 | 1,000.00 | 1,035.00 | 883.00 | 12,074,600 |
| 2022-12-07 | 980.00 | 1,035.00 | 970.00 | 1,030.00 | 878.74 | 21,414,500 |
| 2022-12-06 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 836.08 | 38,187,200 |
| 2022-12-05 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 865.94 | 12,680,100 |
| 2022-12-02 | 1,070.00 | 1,080.00 | 1,020.00 | 1,025.00 | 874.47 | 21,050,200 |
| 2022-12-01 | 1,070.00 | 1,095.00 | 1,060.00 | 1,070.00 | 912.86 | 17,783,100 |
| 2022-11-30 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 908.60 | 15,028,500 |
| 2022-11-29 | 1,070.00 | 1,085.00 | 1,045.00 | 1,075.00 | 917.13 | 22,335,300 |
| 2022-11-28 | 1,035.00 | 1,065.00 | 1,005.00 | 1,065.00 | 908.60 | 22,064,400 |
| 2022-11-25 | 1,060.00 | 1,080.00 | 1,035.00 | 1,035.00 | 883.00 | 20,553,100 |
| 2022-11-24 | 1,030.00 | 1,090.00 | 1,030.00 | 1,055.00 | 900.06 | 47,980,300 |
| 2022-11-23 | 1,025.00 | 1,040.00 | 1,010.00 | 1,020.00 | 870.20 | 14,488,100 |
| 2022-11-22 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 870.20 | 9,811,100 |
| 2022-11-21 | 1,040.00 | 1,045.00 | 1,005.00 | 1,015.00 | 865.94 | 16,794,500 |
| 2022-11-18 | 1,000.00 | 1,040.00 | 995.00 | 1,030.00 | 878.74 | 25,731,500 |
| 2022-11-17 | 995.00 | 1,005.00 | 970.00 | 995.00 | 848.88 | 34,296,700 |
| 2022-11-16 | 1,010.00 | 1,015.00 | 970.00 | 990.00 | 844.61 | 40,489,900 |
| 2022-11-15 | 1,035.00 | 1,050.00 | 1,010.00 | 1,010.00 | 861.67 | 19,366,500 |
| 2022-11-14 | 1,120.00 | 1,120.00 | 1,020.00 | 1,035.00 | 883.00 | 33,305,600 |
| 2022-11-11 | 1,050.00 | 1,085.00 | 1,035.00 | 1,070.00 | 912.86 | 32,757,600 |
| 2022-11-10 | 1,120.00 | 1,120.00 | 1,035.00 | 1,035.00 | 883.00 | 32,779,800 |
| 2022-11-09 | 1,120.00 | 1,155.00 | 1,105.00 | 1,110.00 | 946.99 | 31,264,400 |
| 2022-11-08 | 1,105.00 | 1,135.00 | 1,100.00 | 1,100.00 | 938.46 | 18,180,800 |
| 2022-11-07 | 1,135.00 | 1,145.00 | 1,090.00 | 1,100.00 | 938.46 | 29,126,500 |
| 2022-11-04 | 1,150.00 | 1,155.00 | 1,100.00 | 1,115.00 | 951.25 | 30,958,100 |
| 2022-11-03 | 1,085.00 | 1,170.00 | 1,085.00 | 1,150.00 | 981.11 | 55,963,000 |
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.