Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,220.00 | 1,220.00 | 1,120.00 | 1,120.00 | 950.12 | 22,475,600 |
| 2022-05-11 | 1,180.00 | 1,225.00 | 1,145.00 | 1,200.00 | 1,017.99 | 55,728,200 |
| 2022-05-10 | 1,250.00 | 1,250.00 | 1,165.00 | 1,170.00 | 992.54 | 117,467,200 |
| 2022-05-09 | 1,230.00 | 1,295.00 | 1,200.00 | 1,250.00 | 1,060.40 | 86,409,100 |
| 2022-04-28 | 1,290.00 | 1,315.00 | 1,235.00 | 1,240.00 | 1,051.92 | 62,003,600 |
| 2022-04-27 | 1,205.00 | 1,305.00 | 1,170.00 | 1,290.00 | 1,094.33 | 93,596,900 |
| 2022-04-26 | 1,240.00 | 1,260.00 | 1,190.00 | 1,200.00 | 1,017.99 | 55,011,100 |
| 2022-04-25 | 1,150.00 | 1,285.00 | 1,115.00 | 1,235.00 | 1,047.68 | 136,364,600 |
| 2022-04-22 | 1,280.00 | 1,280.00 | 1,195.00 | 1,195.00 | 1,013.74 | 101,842,700 |
| 2022-04-21 | 1,280.00 | 1,320.00 | 1,200.00 | 1,280.00 | 1,085.85 | 107,496,300 |
| 2022-04-20 | 1,375.00 | 1,395.00 | 1,280.00 | 1,280.00 | 1,085.85 | 109,965,700 |
| 2022-04-19 | 1,500.00 | 1,500.00 | 1,375.00 | 1,375.00 | 1,166.44 | 75,311,500 |
| 2022-04-18 | 1,490.00 | 1,510.00 | 1,425.00 | 1,470.00 | 1,247.03 | 85,363,400 |
| 2022-04-14 | 1,435.00 | 1,540.00 | 1,415.00 | 1,480.00 | 1,255.52 | 106,726,200 |
| 2022-04-13 | 1,375.00 | 1,435.00 | 1,300.00 | 1,430.00 | 1,213.10 | 109,518,000 |
| 2022-04-12 | 1,400.00 | 1,450.00 | 1,325.00 | 1,360.00 | 1,153.72 | 88,988,100 |
| 2022-04-11 | 1,520.00 | 1,540.00 | 1,410.00 | 1,410.00 | 1,196.13 | 91,620,000 |
| 2022-04-08 | 1,365.00 | 1,610.00 | 1,350.00 | 1,515.00 | 1,285.21 | 185,274,400 |
| 2022-04-07 | 1,340.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,153.72 | 36,055,500 |
| 2022-04-06 | 1,400.00 | 1,405.00 | 1,300.00 | 1,340.00 | 1,136.75 | 122,052,400 |
| 2022-04-05 | 1,305.00 | 1,420.00 | 1,305.00 | 1,395.00 | 1,183.41 | 108,492,600 |
| 2022-04-04 | 1,325.00 | 1,380.00 | 1,275.00 | 1,305.00 | 1,107.06 | 123,035,900 |
| 2022-04-01 | 1,220.00 | 1,365.00 | 1,200.00 | 1,320.00 | 1,119.78 | 232,896,100 |
| 2022-03-31 | 975.00 | 1,215.00 | 975.00 | 1,215.00 | 1,030.71 | 257,114,300 |
| 2022-03-30 | 995.00 | 1,050.00 | 975.00 | 975.00 | 827.11 | 71,027,500 |
| 2022-03-29 | 975.00 | 1,010.00 | 935.00 | 995.00 | 844.08 | 84,735,700 |
| 2022-03-28 | 965.00 | 1,010.00 | 945.00 | 970.00 | 822.87 | 98,485,900 |
| 2022-03-25 | 930.00 | 985.00 | 930.00 | 955.00 | 810.15 | 88,040,600 |
| 2022-03-24 | 945.00 | 965.00 | 905.00 | 930.00 | 788.94 | 83,825,000 |
| 2022-03-23 | 880.00 | 940.00 | 865.00 | 930.00 | 788.94 | 93,602,300 |
| 2022-03-22 | 840.00 | 915.00 | 825.00 | 865.00 | 733.80 | 132,847,400 |
| 2022-03-21 | 775.00 | 860.00 | 765.00 | 840.00 | 712.59 | 135,544,800 |
| 2022-03-18 | 790.00 | 800.00 | 755.00 | 760.00 | 644.72 | 32,757,100 |
| 2022-03-17 | 775.00 | 800.00 | 740.00 | 790.00 | 670.17 | 70,333,700 |
| 2022-03-16 | 740.00 | 775.00 | 735.00 | 775.00 | 657.45 | 48,610,900 |
| 2022-03-15 | 775.00 | 780.00 | 730.00 | 735.00 | 623.52 | 50,786,500 |
| 2022-03-14 | 740.00 | 815.00 | 740.00 | 775.00 | 657.45 | 111,576,700 |
| 2022-03-11 | 730.00 | 755.00 | 725.00 | 730.00 | 619.27 | 19,736,000 |
| 2022-03-10 | 720.00 | 765.00 | 690.00 | 735.00 | 623.52 | 55,844,200 |
| 2022-03-09 | 725.00 | 755.00 | 680.00 | 720.00 | 610.79 | 101,293,900 |
| 2022-03-08 | 770.00 | 785.00 | 720.00 | 720.00 | 610.79 | 97,632,100 |
| 2022-03-07 | 780.00 | 785.00 | 735.00 | 770.00 | 653.21 | 85,180,600 |
| 2022-03-04 | 750.00 | 810.00 | 730.00 | 765.00 | 648.97 | 225,300,000 |
| 2022-03-02 | 665.00 | 790.00 | 665.00 | 745.00 | 632.00 | 193,497,300 |
| 2022-03-01 | 680.00 | 700.00 | 655.00 | 660.00 | 559.89 | 40,441,000 |
| 2022-02-25 | 645.00 | 695.00 | 645.00 | 670.00 | 568.38 | 66,730,800 |
| 2022-02-24 | 645.00 | 675.00 | 600.00 | 650.00 | 551.41 | 88,919,000 |
| 2022-02-23 | 645.00 | 660.00 | 630.00 | 645.00 | 547.17 | 15,814,800 |
| 2022-02-22 | 635.00 | 670.00 | 610.00 | 645.00 | 547.17 | 77,185,800 |
| 2022-02-21 | 680.00 | 680.00 | 635.00 | 635.00 | 538.68 | 43,313,500 |
| 2022-02-18 | 675.00 | 700.00 | 660.00 | 680.00 | 576.86 | 30,064,600 |
| 2022-02-17 | 710.00 | 710.00 | 665.00 | 675.00 | 572.62 | 54,874,700 |
| 2022-02-16 | 635.00 | 710.00 | 635.00 | 695.00 | 589.58 | 57,133,800 |
| 2022-02-15 | 665.00 | 670.00 | 630.00 | 635.00 | 538.68 | 23,221,000 |
| 2022-02-14 | 640.00 | 660.00 | 630.00 | 660.00 | 559.89 | 41,338,200 |
| 2022-02-11 | 635.00 | 670.00 | 615.00 | 640.00 | 542.93 | 51,596,200 |
| 2022-02-10 | 615.00 | 640.00 | 590.00 | 630.00 | 534.44 | 43,534,700 |
| 2022-02-09 | 650.00 | 650.00 | 600.00 | 610.00 | 517.48 | 62,545,500 |
| 2022-02-08 | 680.00 | 685.00 | 635.00 | 635.00 | 538.68 | 58,091,900 |
| 2022-02-07 | 625.00 | 680.00 | 615.00 | 680.00 | 576.86 | 65,785,400 |
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.