Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 630.00 | 635.00 | 605.00 | 610.00 | 610.00 | 61,769,100 |
| 2026-07-24 | 650.00 | 670.00 | 635.00 | 640.00 | 640.00 | 142,394,200 |
| 2026-07-23 | 635.00 | 660.00 | 630.00 | 645.00 | 645.00 | 168,081,400 |
| 2026-07-22 | 620.00 | 635.00 | 610.00 | 620.00 | 620.00 | 109,065,400 |
| 2026-07-21 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 69,249,200 |
| 2026-07-20 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 66,564,300 |
| 2026-07-17 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 37,597,300 |
| 2026-07-16 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | 85,522,500 |
| 2026-07-15 | 585.00 | 610.00 | 575.00 | 610.00 | 610.00 | 98,779,300 |
| 2026-07-14 | 600.00 | 610.00 | 565.00 | 580.00 | 580.00 | 160,931,000 |
| 2026-07-13 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 63,958,600 |
| 2026-07-10 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 32,827,000 |
| 2026-07-09 | 545.00 | 575.00 | 545.00 | 565.00 | 565.00 | 81,879,600 |
| 2026-07-08 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 38,567,800 |
| 2026-07-07 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 33,585,600 |
| 2026-07-06 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 26,385,600 |
| 2026-07-03 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | 73,091,900 |
| 2026-07-02 | 540.00 | 555.00 | 530.00 | 545.00 | 545.00 | 37,024,900 |
| 2026-07-01 | 520.00 | 555.00 | 510.00 | 540.00 | 540.00 | 82,169,900 |
| 2026-06-30 | 570.00 | 575.00 | 505.00 | 515.00 | 515.00 | 179,129,400 |
| 2026-06-29 | 580.00 | 595.00 | 560.00 | 570.00 | 570.00 | 107,040,800 |
| 2026-06-26 | 640.00 | 640.00 | 605.00 | 620.00 | 568.00 | 135,525,400 |
| 2026-06-25 | 630.00 | 650.00 | 620.00 | 635.00 | 581.74 | 55,868,900 |
| 2026-06-24 | 660.00 | 670.00 | 625.00 | 630.00 | 577.16 | 74,523,900 |
| 2026-06-23 | 650.00 | 660.00 | 640.00 | 660.00 | 604.65 | 51,911,400 |
| 2026-06-22 | 640.00 | 645.00 | 615.00 | 645.00 | 590.90 | 54,533,600 |
| 2026-06-19 | 675.00 | 680.00 | 640.00 | 640.00 | 586.32 | 140,167,500 |
| 2026-06-18 | 675.00 | 705.00 | 640.00 | 650.00 | 595.48 | 222,096,400 |
| 2026-06-17 | 615.00 | 685.00 | 610.00 | 665.00 | 609.23 | 325,052,300 |
| 2026-06-16 | 615.00 | 615.00 | 615.00 | 615.00 | 563.42 | 0 |
| 2026-06-15 | 605.00 | 635.00 | 600.00 | 615.00 | 563.42 | 184,075,700 |
| 2026-06-12 | 605.00 | 625.00 | 585.00 | 600.00 | 549.68 | 109,905,300 |
| 2026-06-11 | 610.00 | 620.00 | 585.00 | 605.00 | 554.26 | 61,797,800 |
| 2026-06-10 | 615.00 | 635.00 | 600.00 | 615.00 | 563.42 | 76,245,600 |
| 2026-06-09 | 565.00 | 615.00 | 560.00 | 610.00 | 558.84 | 85,402,500 |
| 2026-06-08 | 575.00 | 595.00 | 530.00 | 565.00 | 517.61 | 93,179,500 |
| 2026-06-05 | 615.00 | 620.00 | 580.00 | 585.00 | 535.94 | 58,563,600 |
| 2026-06-04 | 605.00 | 615.00 | 545.00 | 615.00 | 563.42 | 160,368,300 |
| 2026-06-03 | 670.00 | 675.00 | 585.00 | 605.00 | 554.26 | 155,448,800 |
| 2026-06-02 | 685.00 | 700.00 | 645.00 | 665.00 | 609.23 | 63,638,400 |
| 2026-06-01 | 670.00 | 670.00 | 670.00 | 670.00 | 613.81 | 0 |
| 2026-05-29 | 695.00 | 710.00 | 670.00 | 670.00 | 613.81 | 74,733,200 |
| 2026-05-28 | 695.00 | 695.00 | 695.00 | 695.00 | 636.71 | 0 |
| 2026-05-27 | 695.00 | 695.00 | 695.00 | 695.00 | 636.71 | 0 |
| 2026-05-26 | 715.00 | 720.00 | 690.00 | 695.00 | 636.71 | 29,085,000 |
| 2026-05-25 | 705.00 | 720.00 | 690.00 | 715.00 | 655.03 | 32,624,500 |
| 2026-05-22 | 665.00 | 710.00 | 650.00 | 705.00 | 645.87 | 148,277,000 |
| 2026-05-21 | 740.00 | 750.00 | 675.00 | 680.00 | 622.97 | 81,089,300 |
| 2026-05-20 | 715.00 | 755.00 | 685.00 | 730.00 | 668.77 | 109,926,800 |
| 2026-05-19 | 775.00 | 775.00 | 690.00 | 715.00 | 655.03 | 159,918,600 |
| 2026-05-18 | 790.00 | 790.00 | 720.00 | 755.00 | 691.68 | 133,913,500 |
| 2026-05-15 | 800.00 | 800.00 | 800.00 | 800.00 | 732.90 | 0 |
| 2026-05-14 | 800.00 | 800.00 | 800.00 | 800.00 | 732.90 | 0 |
| 2026-05-13 | 825.00 | 825.00 | 800.00 | 800.00 | 732.90 | 39,830,300 |
| 2026-05-12 | 810.00 | 830.00 | 770.00 | 830.00 | 760.39 | 83,112,400 |
| 2026-05-11 | 835.00 | 845.00 | 780.00 | 805.00 | 737.48 | 119,718,800 |
| 2026-05-08 | 805.00 | 855.00 | 805.00 | 835.00 | 764.97 | 173,563,500 |
| 2026-05-07 | 910.00 | 915.00 | 815.00 | 825.00 | 755.81 | 195,844,700 |
| 2026-05-06 | 855.00 | 910.00 | 835.00 | 905.00 | 829.10 | 190,409,100 |
| 2026-05-05 | 885.00 | 895.00 | 845.00 | 850.00 | 778.71 | 67,772,400 |
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.