Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,100.00 | 1,110.00 | 1,070.00 | 1,080.00 | 921.39 | 34,985,400 |
| 2022-08-08 | 1,075.00 | 1,105.00 | 1,005.00 | 1,095.00 | 934.19 | 106,201,000 |
| 2022-08-05 | 1,070.00 | 1,110.00 | 1,045.00 | 1,065.00 | 908.60 | 58,676,400 |
| 2022-08-04 | 1,090.00 | 1,115.00 | 1,060.00 | 1,065.00 | 908.60 | 79,063,400 |
| 2022-08-03 | 1,025.00 | 1,155.00 | 1,000.00 | 1,090.00 | 929.92 | 208,904,600 |
| 2022-08-02 | 1,005.00 | 1,020.00 | 935.00 | 1,020.00 | 870.20 | 135,094,400 |
| 2022-08-01 | 1,035.00 | 1,080.00 | 990.00 | 995.00 | 848.88 | 100,406,300 |
| 2022-07-29 | 1,090.00 | 1,110.00 | 1,020.00 | 1,035.00 | 883.00 | 67,443,900 |
| 2022-07-28 | 1,060.00 | 1,130.00 | 1,060.00 | 1,090.00 | 929.92 | 111,398,200 |
| 2022-07-27 | 1,110.00 | 1,110.00 | 1,025.00 | 1,045.00 | 891.53 | 165,842,700 |
| 2022-07-26 | 980.00 | 1,130.00 | 960.00 | 1,100.00 | 938.46 | 210,004,700 |
| 2022-07-25 | 955.00 | 990.00 | 930.00 | 965.00 | 823.28 | 86,037,900 |
| 2022-07-22 | 875.00 | 985.00 | 875.00 | 950.00 | 810.48 | 179,265,300 |
| 2022-07-21 | 875.00 | 895.00 | 850.00 | 875.00 | 746.50 | 33,046,000 |
| 2022-07-20 | 795.00 | 900.00 | 795.00 | 875.00 | 746.50 | 157,733,300 |
| 2022-07-19 | 730.00 | 785.00 | 725.00 | 785.00 | 669.72 | 55,978,700 |
| 2022-07-18 | 765.00 | 770.00 | 725.00 | 730.00 | 622.79 | 19,287,800 |
| 2022-07-15 | 745.00 | 785.00 | 740.00 | 750.00 | 639.86 | 40,766,100 |
| 2022-07-14 | 705.00 | 775.00 | 705.00 | 745.00 | 635.59 | 42,513,000 |
| 2022-07-13 | 795.00 | 800.00 | 740.00 | 740.00 | 631.32 | 60,413,300 |
| 2022-07-12 | 810.00 | 835.00 | 790.00 | 795.00 | 678.25 | 60,236,700 |
| 2022-07-11 | 745.00 | 830.00 | 740.00 | 810.00 | 691.04 | 99,491,200 |
| 2022-07-08 | 735.00 | 765.00 | 735.00 | 740.00 | 631.32 | 37,233,800 |
| 2022-07-07 | 735.00 | 740.00 | 695.00 | 720.00 | 614.26 | 40,412,700 |
| 2022-07-06 | 745.00 | 760.00 | 695.00 | 735.00 | 627.06 | 62,468,800 |
| 2022-07-05 | 735.00 | 780.00 | 700.00 | 745.00 | 635.59 | 88,865,100 |
| 2022-07-04 | 740.00 | 760.00 | 730.00 | 730.00 | 622.79 | 24,184,100 |
| 2022-07-01 | 830.00 | 840.00 | 780.00 | 780.00 | 665.45 | 39,519,900 |
| 2022-06-30 | 865.00 | 895.00 | 815.00 | 835.00 | 712.37 | 31,602,500 |
| 2022-06-29 | 920.00 | 925.00 | 855.00 | 870.00 | 742.23 | 52,462,600 |
| 2022-06-28 | 830.00 | 930.00 | 825.00 | 915.00 | 780.62 | 89,531,900 |
| 2022-06-27 | 815.00 | 845.00 | 795.00 | 830.00 | 708.11 | 36,541,500 |
| 2022-06-24 | 830.00 | 850.00 | 810.00 | 810.00 | 691.04 | 22,363,900 |
| 2022-06-23 | 855.00 | 855.00 | 805.00 | 820.00 | 699.58 | 39,250,200 |
| 2022-06-22 | 915.00 | 920.00 | 855.00 | 855.00 | 729.44 | 26,272,000 |
| 2022-06-21 | 840.00 | 935.00 | 835.00 | 905.00 | 772.09 | 53,516,100 |
| 2022-06-20 | 915.00 | 915.00 | 810.00 | 840.00 | 716.64 | 50,055,600 |
| 2022-06-17 | 900.00 | 900.00 | 840.00 | 870.00 | 742.23 | 25,473,300 |
| 2022-06-16 | 885.00 | 930.00 | 885.00 | 900.00 | 767.83 | 45,404,600 |
| 2022-06-15 | 865.00 | 915.00 | 850.00 | 885.00 | 750.76 | 80,300,300 |
| 2022-06-14 | 930.00 | 965.00 | 865.00 | 865.00 | 733.80 | 88,232,800 |
| 2022-06-13 | 995.00 | 995.00 | 925.00 | 930.00 | 788.94 | 78,472,800 |
| 2022-06-10 | 1,020.00 | 1,070.00 | 985.00 | 990.00 | 839.84 | 66,540,700 |
| 2022-06-09 | 1,045.00 | 1,065.00 | 975.00 | 1,030.00 | 873.77 | 91,929,300 |
| 2022-06-08 | 1,070.00 | 1,085.00 | 1,040.00 | 1,045.00 | 886.50 | 44,515,800 |
| 2022-06-07 | 1,035.00 | 1,085.00 | 1,035.00 | 1,060.00 | 899.22 | 62,700,700 |
| 2022-06-06 | 1,100.00 | 1,100.00 | 1,020.00 | 1,040.00 | 882.25 | 108,338,700 |
| 2022-06-03 | 1,100.00 | 1,125.00 | 1,055.00 | 1,095.00 | 928.91 | 83,517,900 |
| 2022-06-02 | 1,175.00 | 1,195.00 | 1,100.00 | 1,100.00 | 933.15 | 69,711,800 |
| 2022-05-31 | 1,185.00 | 1,230.00 | 1,105.00 | 1,175.00 | 996.78 | 401,946,700 |
| 2022-05-30 | 1,280.00 | 1,285.00 | 1,185.00 | 1,185.00 | 1,005.26 | 79,112,900 |
| 2022-05-27 | 1,300.00 | 1,335.00 | 1,260.00 | 1,270.00 | 1,077.37 | 60,984,500 |
| 2022-05-25 | 1,265.00 | 1,350.00 | 1,250.00 | 1,290.00 | 1,094.33 | 121,959,200 |
| 2022-05-24 | 1,230.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,068.88 | 39,086,900 |
| 2022-05-23 | 1,280.00 | 1,325.00 | 1,230.00 | 1,230.00 | 1,043.43 | 96,246,200 |
| 2022-05-20 | 1,230.00 | 1,285.00 | 1,200.00 | 1,270.00 | 1,077.37 | 75,895,200 |
| 2022-05-19 | 1,310.00 | 1,310.00 | 1,220.00 | 1,220.00 | 1,034.95 | 155,865,600 |
| 2022-05-18 | 1,200.00 | 1,405.00 | 1,195.00 | 1,310.00 | 1,111.30 | 231,362,600 |
| 2022-05-17 | 1,230.00 | 1,270.00 | 1,175.00 | 1,195.00 | 1,013.74 | 63,115,800 |
| 2022-05-13 | 1,110.00 | 1,310.00 | 1,045.00 | 1,230.00 | 1,043.43 | 205,515,700 |
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.