Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 870.00 | 910.00 | 855.00 | 880.00 | 806.19 | 120,608,500 |
| 2026-05-01 | 870.00 | 870.00 | 870.00 | 870.00 | 797.03 | 0 |
| 2026-04-30 | 955.00 | 960.00 | 850.00 | 870.00 | 797.03 | 297,584,900 |
| 2026-04-29 | 960.00 | 995.00 | 945.00 | 955.00 | 874.90 | 94,899,900 |
| 2026-04-28 | 960.00 | 975.00 | 930.00 | 960.00 | 879.48 | 88,497,000 |
| 2026-04-27 | 985.00 | 995.00 | 920.00 | 960.00 | 879.48 | 201,391,400 |
| 2026-04-24 | 940.00 | 985.00 | 895.00 | 945.00 | 865.74 | 425,686,100 |
| 2026-04-23 | 860.00 | 955.00 | 860.00 | 925.00 | 847.42 | 387,845,000 |
| 2026-04-22 | 840.00 | 885.00 | 835.00 | 860.00 | 787.87 | 204,440,800 |
| 2026-04-21 | 775.00 | 895.00 | 770.00 | 840.00 | 769.55 | 460,447,600 |
| 2026-04-20 | 805.00 | 810.00 | 755.00 | 770.00 | 705.42 | 106,488,200 |
| 2026-04-17 | 760.00 | 780.00 | 755.00 | 770.00 | 705.42 | 50,313,100 |
| 2026-04-16 | 780.00 | 790.00 | 750.00 | 760.00 | 696.26 | 143,299,400 |
| 2026-04-15 | 835.00 | 835.00 | 780.00 | 785.00 | 719.16 | 181,468,100 |
| 2026-04-14 | 775.00 | 840.00 | 765.00 | 830.00 | 760.39 | 246,762,800 |
| 2026-04-13 | 740.00 | 780.00 | 730.00 | 765.00 | 700.84 | 126,120,500 |
| 2026-04-10 | 740.00 | 745.00 | 720.00 | 730.00 | 668.77 | 41,942,900 |
| 2026-04-09 | 730.00 | 760.00 | 725.00 | 730.00 | 668.77 | 113,384,700 |
| 2026-04-08 | 690.00 | 730.00 | 690.00 | 720.00 | 659.61 | 148,527,200 |
| 2026-04-07 | 665.00 | 745.00 | 660.00 | 725.00 | 664.19 | 138,469,300 |
| 2026-04-06 | 675.00 | 685.00 | 655.00 | 665.00 | 609.23 | 53,182,300 |
| 2026-04-02 | 680.00 | 705.00 | 670.00 | 675.00 | 618.39 | 89,948,600 |
| 2026-04-01 | 720.00 | 725.00 | 655.00 | 670.00 | 613.81 | 202,901,900 |
| 2026-03-31 | 765.00 | 770.00 | 710.00 | 710.00 | 650.45 | 179,397,800 |
| 2026-03-30 | 755.00 | 770.00 | 745.00 | 760.00 | 696.26 | 109,260,300 |
| 2026-03-27 | 750.00 | 770.00 | 735.00 | 755.00 | 691.68 | 100,247,100 |
| 2026-03-26 | 760.00 | 775.00 | 740.00 | 750.00 | 687.10 | 112,322,100 |
| 2026-03-25 | 745.00 | 785.00 | 740.00 | 755.00 | 691.68 | 125,805,100 |
| 2026-03-17 | 750.00 | 760.00 | 730.00 | 740.00 | 677.94 | 74,529,900 |
| 2026-03-16 | 735.00 | 745.00 | 705.00 | 745.00 | 682.52 | 76,607,400 |
| 2026-03-13 | 765.00 | 765.00 | 730.00 | 735.00 | 673.35 | 79,279,500 |
| 2026-03-12 | 730.00 | 760.00 | 720.00 | 755.00 | 691.68 | 118,935,900 |
| 2026-03-11 | 730.00 | 750.00 | 710.00 | 720.00 | 659.61 | 85,712,500 |
| 2026-03-10 | 730.00 | 750.00 | 700.00 | 735.00 | 673.35 | 197,175,700 |
| 2026-03-09 | 785.00 | 810.00 | 720.00 | 755.00 | 691.68 | 391,903,000 |
| 2026-03-06 | 765.00 | 805.00 | 750.00 | 770.00 | 705.42 | 297,394,400 |
| 2026-03-05 | 760.00 | 795.00 | 720.00 | 785.00 | 719.16 | 343,843,600 |
| 2026-03-04 | 760.00 | 770.00 | 700.00 | 740.00 | 677.94 | 287,259,500 |
| 2026-03-03 | 760.00 | 810.00 | 730.00 | 750.00 | 687.10 | 800,083,500 |
| 2026-03-02 | 660.00 | 735.00 | 660.00 | 725.00 | 664.19 | 605,659,400 |
| 2026-02-27 | 610.00 | 645.00 | 600.00 | 645.00 | 590.90 | 60,970,700 |
| 2026-02-26 | 635.00 | 635.00 | 605.00 | 615.00 | 563.42 | 66,602,300 |
| 2026-02-25 | 635.00 | 645.00 | 625.00 | 630.00 | 577.16 | 48,377,300 |
| 2026-02-24 | 660.00 | 665.00 | 630.00 | 630.00 | 577.16 | 76,449,000 |
| 2026-02-23 | 640.00 | 685.00 | 635.00 | 660.00 | 604.65 | 139,341,100 |
| 2026-02-20 | 635.00 | 640.00 | 620.00 | 630.00 | 577.16 | 33,799,700 |
| 2026-02-19 | 625.00 | 650.00 | 615.00 | 630.00 | 577.16 | 103,239,200 |
| 2026-02-18 | 610.00 | 620.00 | 610.00 | 620.00 | 568.00 | 17,533,000 |
| 2026-02-13 | 620.00 | 620.00 | 610.00 | 610.00 | 558.84 | 20,581,900 |
| 2026-02-12 | 620.00 | 625.00 | 610.00 | 620.00 | 568.00 | 22,469,900 |
| 2026-02-11 | 625.00 | 630.00 | 610.00 | 615.00 | 563.42 | 51,606,500 |
| 2026-02-10 | 610.00 | 630.00 | 610.00 | 620.00 | 568.00 | 26,684,200 |
| 2026-02-09 | 610.00 | 625.00 | 610.00 | 615.00 | 563.42 | 26,382,000 |
| 2026-02-06 | 610.00 | 625.00 | 600.00 | 610.00 | 558.84 | 42,440,300 |
| 2026-02-05 | 640.00 | 660.00 | 630.00 | 630.00 | 577.16 | 49,869,600 |
| 2026-02-04 | 615.00 | 670.00 | 605.00 | 635.00 | 581.74 | 59,832,700 |
| 2026-02-03 | 585.00 | 610.00 | 570.00 | 610.00 | 558.84 | 59,973,700 |
| 2026-02-02 | 645.00 | 665.00 | 575.00 | 585.00 | 535.94 | 117,116,700 |
| 2026-01-30 | 675.00 | 705.00 | 650.00 | 655.00 | 600.06 | 113,170,000 |
| 2026-01-29 | 645.00 | 685.00 | 550.00 | 670.00 | 613.81 | 201,726,600 |
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.