Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 322.00 | 324.00 | 314.00 | 320.00 | 271.46 | 17,506,400 |
| 2021-11-09 | 314.00 | 330.00 | 314.00 | 320.00 | 271.46 | 41,336,700 |
| 2021-11-08 | 322.00 | 324.00 | 310.00 | 314.00 | 266.37 | 33,246,700 |
| 2021-11-05 | 330.00 | 330.00 | 322.00 | 322.00 | 273.16 | 12,580,300 |
| 2021-11-04 | 326.00 | 332.00 | 322.00 | 324.00 | 274.86 | 18,957,100 |
| 2021-11-03 | 330.00 | 332.00 | 322.00 | 326.00 | 276.55 | 12,104,700 |
| 2021-11-02 | 342.00 | 348.00 | 326.00 | 328.00 | 278.25 | 30,965,000 |
| 2021-11-01 | 332.00 | 346.00 | 332.00 | 338.00 | 286.73 | 35,441,500 |
| 2021-10-29 | 330.00 | 340.00 | 322.00 | 334.00 | 283.34 | 47,268,100 |
| 2021-10-28 | 350.00 | 350.00 | 324.00 | 330.00 | 279.95 | 60,758,800 |
| 2021-10-27 | 354.00 | 362.00 | 344.00 | 344.00 | 291.82 | 47,955,500 |
| 2021-10-26 | 342.00 | 362.00 | 342.00 | 352.00 | 298.61 | 71,982,400 |
| 2021-10-25 | 362.00 | 366.00 | 342.00 | 342.00 | 290.13 | 76,900,700 |
| 2021-10-22 | 360.00 | 374.00 | 342.00 | 362.00 | 307.09 | 84,156,400 |
| 2021-10-21 | 390.00 | 390.00 | 360.00 | 360.00 | 305.40 | 207,948,800 |
| 2021-10-19 | 362.00 | 386.00 | 362.00 | 386.00 | 327.45 | 238,100,800 |
| 2021-10-18 | 362.00 | 388.00 | 360.00 | 362.00 | 307.09 | 371,259,000 |
| 2021-10-15 | 312.00 | 362.00 | 308.00 | 360.00 | 305.40 | 558,546,300 |
| 2021-10-14 | 304.00 | 310.00 | 302.00 | 310.00 | 262.98 | 37,737,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.