Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 650.00 | 655.00 | 600.00 | 625.00 | 530.20 | 71,221,600 |
| 2022-02-03 | 600.00 | 675.00 | 590.00 | 645.00 | 547.17 | 195,053,300 |
| 2022-02-02 | 610.00 | 630.00 | 580.00 | 590.00 | 500.51 | 135,129,300 |
| 2022-01-31 | 500.00 | 625.00 | 500.00 | 595.00 | 504.75 | 252,478,800 |
| 2022-01-28 | 472.00 | 510.00 | 466.00 | 500.00 | 424.16 | 152,958,200 |
| 2022-01-27 | 444.00 | 474.00 | 444.00 | 470.00 | 398.71 | 67,644,200 |
| 2022-01-26 | 438.00 | 446.00 | 434.00 | 444.00 | 376.65 | 12,261,000 |
| 2022-01-25 | 472.00 | 474.00 | 440.00 | 440.00 | 373.26 | 47,122,800 |
| 2022-01-24 | 442.00 | 476.00 | 440.00 | 472.00 | 400.41 | 50,849,400 |
| 2022-01-21 | 444.00 | 454.00 | 436.00 | 444.00 | 376.65 | 9,042,700 |
| 2022-01-20 | 456.00 | 458.00 | 436.00 | 444.00 | 376.65 | 20,560,400 |
| 2022-01-19 | 452.00 | 462.00 | 450.00 | 456.00 | 386.83 | 13,987,800 |
| 2022-01-18 | 460.00 | 464.00 | 448.00 | 452.00 | 383.44 | 33,980,200 |
| 2022-01-17 | 430.00 | 488.00 | 430.00 | 460.00 | 390.23 | 51,431,800 |
| 2022-01-14 | 486.00 | 486.00 | 448.00 | 450.00 | 381.74 | 62,429,800 |
| 2022-01-13 | 486.00 | 492.00 | 478.00 | 480.00 | 407.19 | 16,572,900 |
| 2022-01-12 | 484.00 | 492.00 | 474.00 | 486.00 | 412.28 | 18,187,900 |
| 2022-01-11 | 498.00 | 498.00 | 480.00 | 480.00 | 407.19 | 40,999,900 |
| 2022-01-10 | 490.00 | 505.00 | 486.00 | 494.00 | 419.07 | 51,342,100 |
| 2022-01-07 | 480.00 | 496.00 | 480.00 | 490.00 | 415.68 | 50,122,000 |
| 2022-01-06 | 490.00 | 520.00 | 472.00 | 480.00 | 407.19 | 92,136,600 |
| 2022-01-05 | 500.00 | 510.00 | 478.00 | 490.00 | 415.68 | 66,154,900 |
| 2022-01-04 | 530.00 | 530.00 | 498.00 | 500.00 | 424.16 | 35,666,800 |
| 2022-01-03 | 540.00 | 540.00 | 505.00 | 520.00 | 441.13 | 31,873,300 |
| 2021-12-30 | 520.00 | 555.00 | 520.00 | 530.00 | 449.61 | 72,397,000 |
| 2021-12-29 | 530.00 | 540.00 | 515.00 | 520.00 | 441.13 | 37,382,300 |
| 2021-12-28 | 525.00 | 540.00 | 515.00 | 520.00 | 441.13 | 39,395,200 |
| 2021-12-27 | 540.00 | 575.00 | 515.00 | 525.00 | 445.37 | 137,721,000 |
| 2021-12-24 | 525.00 | 550.00 | 492.00 | 535.00 | 453.85 | 120,479,400 |
| 2021-12-23 | 476.00 | 520.00 | 474.00 | 520.00 | 441.13 | 147,041,500 |
| 2021-12-22 | 484.00 | 505.00 | 472.00 | 474.00 | 402.10 | 56,109,500 |
| 2021-12-21 | 474.00 | 515.00 | 460.00 | 484.00 | 410.59 | 155,206,900 |
| 2021-12-20 | 505.00 | 525.00 | 484.00 | 484.00 | 410.59 | 115,785,800 |
| 2021-12-17 | 525.00 | 540.00 | 500.00 | 520.00 | 441.13 | 106,108,000 |
| 2021-12-16 | 468.00 | 530.00 | 460.00 | 525.00 | 445.37 | 279,234,300 |
| 2021-12-15 | 412.00 | 496.00 | 412.00 | 468.00 | 397.01 | 368,182,300 |
| 2021-12-14 | 406.00 | 416.00 | 400.00 | 412.00 | 349.51 | 73,950,700 |
| 2021-12-13 | 396.00 | 408.00 | 386.00 | 406.00 | 344.42 | 105,976,300 |
| 2021-12-10 | 378.00 | 396.00 | 370.00 | 394.00 | 334.24 | 115,521,600 |
| 2021-12-09 | 356.00 | 380.00 | 354.00 | 376.00 | 318.97 | 102,631,600 |
| 2021-12-08 | 358.00 | 374.00 | 354.00 | 354.00 | 300.31 | 69,956,500 |
| 2021-12-07 | 340.00 | 356.00 | 340.00 | 356.00 | 302.00 | 31,328,400 |
| 2021-12-06 | 344.00 | 350.00 | 330.00 | 340.00 | 288.43 | 36,590,300 |
| 2021-12-03 | 344.00 | 354.00 | 340.00 | 344.00 | 291.82 | 16,471,700 |
| 2021-12-02 | 350.00 | 350.00 | 342.00 | 344.00 | 291.82 | 31,293,700 |
| 2021-12-01 | 352.00 | 358.00 | 342.00 | 350.00 | 296.91 | 18,451,600 |
| 2021-11-30 | 366.00 | 372.00 | 348.00 | 350.00 | 296.91 | 74,881,600 |
| 2021-11-29 | 350.00 | 366.00 | 340.00 | 362.00 | 307.09 | 74,656,600 |
| 2021-11-26 | 366.00 | 370.00 | 344.00 | 348.00 | 295.22 | 88,936,200 |
| 2021-11-25 | 370.00 | 374.00 | 364.00 | 366.00 | 310.49 | 21,653,500 |
| 2021-11-24 | 372.00 | 376.00 | 358.00 | 368.00 | 312.18 | 76,551,300 |
| 2021-11-23 | 352.00 | 380.00 | 352.00 | 372.00 | 315.58 | 171,466,500 |
| 2021-11-22 | 356.00 | 358.00 | 340.00 | 352.00 | 298.61 | 50,814,300 |
| 2021-11-19 | 354.00 | 364.00 | 342.00 | 356.00 | 302.00 | 95,987,600 |
| 2021-11-18 | 328.00 | 368.00 | 326.00 | 352.00 | 298.61 | 229,958,700 |
| 2021-11-17 | 340.00 | 342.00 | 328.00 | 328.00 | 278.25 | 32,129,200 |
| 2021-11-16 | 324.00 | 340.00 | 322.00 | 338.00 | 286.73 | 49,286,800 |
| 2021-11-15 | 328.00 | 334.00 | 322.00 | 322.00 | 273.16 | 21,943,200 |
| 2021-11-12 | 334.00 | 336.00 | 322.00 | 328.00 | 278.25 | 50,054,100 |
| 2021-11-11 | 322.00 | 338.00 | 320.00 | 334.00 | 283.34 | 57,975,400 |
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.