Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,110.00 | 1,130.00 | 1,070.00 | 1,095.00 | 934.19 | 27,568,000 |
| 2022-11-01 | 1,065.00 | 1,115.00 | 1,055.00 | 1,110.00 | 946.99 | 76,643,200 |
| 2022-10-31 | 975.00 | 1,075.00 | 975.00 | 1,065.00 | 908.60 | 83,861,800 |
| 2022-10-28 | 990.00 | 1,000.00 | 955.00 | 975.00 | 831.81 | 29,454,400 |
| 2022-10-27 | 940.00 | 975.00 | 935.00 | 975.00 | 831.81 | 22,974,500 |
| 2022-10-26 | 955.00 | 960.00 | 925.00 | 935.00 | 797.69 | 32,869,100 |
| 2022-10-25 | 965.00 | 980.00 | 940.00 | 955.00 | 814.75 | 17,105,900 |
| 2022-10-24 | 1,005.00 | 1,005.00 | 965.00 | 965.00 | 823.28 | 18,108,800 |
| 2022-10-21 | 1,020.00 | 1,030.00 | 990.00 | 990.00 | 844.61 | 11,209,000 |
| 2022-10-20 | 970.00 | 1,020.00 | 965.00 | 1,020.00 | 870.20 | 27,983,200 |
| 2022-10-19 | 1,000.00 | 1,025.00 | 960.00 | 960.00 | 819.02 | 34,061,500 |
| 2022-10-18 | 970.00 | 1,000.00 | 960.00 | 990.00 | 844.61 | 30,285,900 |
| 2022-10-17 | 985.00 | 990.00 | 955.00 | 960.00 | 819.02 | 15,925,900 |
| 2022-10-14 | 1,005.00 | 1,020.00 | 970.00 | 985.00 | 840.34 | 20,374,900 |
| 2022-10-13 | 950.00 | 1,005.00 | 950.00 | 995.00 | 848.88 | 43,880,600 |
| 2022-10-12 | 980.00 | 985.00 | 945.00 | 950.00 | 810.48 | 28,882,300 |
| 2022-10-11 | 1,000.00 | 1,035.00 | 960.00 | 970.00 | 827.55 | 101,400,700 |
| 2022-10-10 | 935.00 | 965.00 | 920.00 | 955.00 | 814.75 | 22,689,900 |
| 2022-10-07 | 950.00 | 965.00 | 925.00 | 935.00 | 797.69 | 25,722,600 |
| 2022-10-06 | 955.00 | 975.00 | 945.00 | 950.00 | 810.48 | 27,670,800 |
| 2022-10-05 | 970.00 | 1,015.00 | 950.00 | 955.00 | 814.75 | 52,217,100 |
| 2022-10-04 | 965.00 | 980.00 | 920.00 | 960.00 | 819.02 | 50,716,800 |
| 2022-10-03 | 995.00 | 995.00 | 950.00 | 950.00 | 810.48 | 24,444,300 |
| 2022-09-30 | 970.00 | 995.00 | 945.00 | 995.00 | 848.88 | 30,590,700 |
| 2022-09-29 | 1,010.00 | 1,035.00 | 940.00 | 970.00 | 827.55 | 44,138,500 |
| 2022-09-28 | 1,075.00 | 1,085.00 | 1,000.00 | 1,000.00 | 853.14 | 60,239,900 |
| 2022-09-27 | 1,095.00 | 1,100.00 | 1,045.00 | 1,075.00 | 917.13 | 38,155,400 |
| 2022-09-26 | 1,100.00 | 1,130.00 | 1,060.00 | 1,085.00 | 925.66 | 27,840,100 |
| 2022-09-23 | 1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 964.05 | 31,760,400 |
| 2022-09-22 | 1,100.00 | 1,140.00 | 1,075.00 | 1,140.00 | 972.58 | 33,909,400 |
| 2022-09-21 | 1,065.00 | 1,100.00 | 1,050.00 | 1,100.00 | 938.46 | 35,666,100 |
| 2022-09-20 | 1,120.00 | 1,130.00 | 1,060.00 | 1,060.00 | 904.33 | 40,490,800 |
| 2022-09-19 | 1,150.00 | 1,160.00 | 1,080.00 | 1,115.00 | 951.25 | 55,179,000 |
| 2022-09-16 | 1,140.00 | 1,170.00 | 1,110.00 | 1,150.00 | 981.11 | 49,643,000 |
| 2022-09-15 | 1,150.00 | 1,180.00 | 1,140.00 | 1,140.00 | 972.58 | 54,488,700 |
| 2022-09-14 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 972.58 | 28,638,900 |
| 2022-09-13 | 1,125.00 | 1,175.00 | 1,125.00 | 1,160.00 | 989.64 | 36,309,100 |
| 2022-09-12 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 951.25 | 22,392,600 |
| 2022-09-09 | 1,165.00 | 1,180.00 | 1,130.00 | 1,130.00 | 964.05 | 23,136,800 |
| 2022-09-08 | 1,170.00 | 1,190.00 | 1,145.00 | 1,165.00 | 993.91 | 33,286,600 |
| 2022-09-07 | 1,230.00 | 1,265.00 | 1,160.00 | 1,165.00 | 993.91 | 86,443,300 |
| 2022-09-06 | 1,155.00 | 1,215.00 | 1,140.00 | 1,210.00 | 1,032.30 | 56,999,500 |
| 2022-09-05 | 1,160.00 | 1,160.00 | 1,115.00 | 1,145.00 | 976.85 | 23,936,800 |
| 2022-09-02 | 1,090.00 | 1,160.00 | 1,090.00 | 1,120.00 | 955.52 | 58,241,400 |
| 2022-09-01 | 1,115.00 | 1,150.00 | 1,090.00 | 1,090.00 | 929.92 | 36,773,300 |
| 2022-08-31 | 1,160.00 | 1,170.00 | 1,105.00 | 1,115.00 | 951.25 | 46,705,200 |
| 2022-08-30 | 1,190.00 | 1,230.00 | 1,150.00 | 1,170.00 | 998.18 | 45,810,000 |
| 2022-08-29 | 1,215.00 | 1,215.00 | 1,145.00 | 1,200.00 | 1,023.77 | 72,143,200 |
| 2022-08-26 | 1,180.00 | 1,230.00 | 1,140.00 | 1,215.00 | 1,036.57 | 121,770,500 |
| 2022-08-25 | 1,100.00 | 1,150.00 | 1,095.00 | 1,145.00 | 976.85 | 62,550,900 |
| 2022-08-24 | 1,075.00 | 1,100.00 | 1,050.00 | 1,095.00 | 934.19 | 33,847,000 |
| 2022-08-23 | 1,035.00 | 1,085.00 | 1,035.00 | 1,065.00 | 908.60 | 53,885,600 |
| 2022-08-22 | 1,120.00 | 1,135.00 | 1,050.00 | 1,050.00 | 895.80 | 100,237,600 |
| 2022-08-19 | 1,140.00 | 1,170.00 | 1,125.00 | 1,125.00 | 959.78 | 32,894,200 |
| 2022-08-18 | 1,135.00 | 1,185.00 | 1,120.00 | 1,135.00 | 968.32 | 63,535,700 |
| 2022-08-16 | 1,160.00 | 1,170.00 | 1,115.00 | 1,135.00 | 968.32 | 42,170,600 |
| 2022-08-15 | 1,135.00 | 1,185.00 | 1,105.00 | 1,155.00 | 985.38 | 67,958,100 |
| 2022-08-12 | 1,135.00 | 1,195.00 | 1,125.00 | 1,135.00 | 968.32 | 90,682,500 |
| 2022-08-11 | 1,050.00 | 1,135.00 | 1,050.00 | 1,125.00 | 959.78 | 125,895,300 |
| 2022-08-10 | 1,090.00 | 1,090.00 | 1,045.00 | 1,050.00 | 895.80 | 23,835,000 |
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.