Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 650.00 | 700.00 | 610.00 | 645.00 | 590.90 | 184,297,600 |
| 2026-01-27 | 725.00 | 725.00 | 680.00 | 715.00 | 655.03 | 139,757,400 |
| 2026-01-26 | 735.00 | 755.00 | 710.00 | 730.00 | 668.77 | 305,074,000 |
| 2026-01-23 | 680.00 | 715.00 | 655.00 | 705.00 | 645.87 | 129,138,600 |
| 2026-01-22 | 680.00 | 695.00 | 665.00 | 670.00 | 613.81 | 90,077,700 |
| 2026-01-21 | 685.00 | 690.00 | 640.00 | 665.00 | 609.23 | 52,030,500 |
| 2026-01-20 | 680.00 | 685.00 | 665.00 | 665.00 | 609.23 | 38,407,000 |
| 2026-01-19 | 660.00 | 685.00 | 645.00 | 675.00 | 618.39 | 64,869,500 |
| 2026-01-16 | 660.00 | 660.00 | 660.00 | 660.00 | 604.65 | 0 |
| 2026-01-15 | 695.00 | 700.00 | 660.00 | 660.00 | 604.65 | 65,321,800 |
| 2026-01-14 | 680.00 | 720.00 | 665.00 | 695.00 | 636.71 | 188,288,700 |
| 2026-01-13 | 630.00 | 680.00 | 630.00 | 670.00 | 613.81 | 136,529,000 |
| 2026-01-12 | 625.00 | 635.00 | 615.00 | 625.00 | 572.58 | 32,049,100 |
| 2026-01-09 | 625.00 | 630.00 | 615.00 | 620.00 | 568.00 | 14,637,600 |
| 2026-01-08 | 640.00 | 660.00 | 615.00 | 620.00 | 568.00 | 42,773,800 |
| 2026-01-07 | 645.00 | 655.00 | 635.00 | 635.00 | 581.74 | 57,552,100 |
| 2026-01-06 | 625.00 | 650.00 | 615.00 | 640.00 | 586.32 | 57,287,700 |
| 2026-01-05 | 620.00 | 635.00 | 610.00 | 620.00 | 568.00 | 25,455,700 |
| 2026-01-02 | 605.00 | 620.00 | 605.00 | 615.00 | 563.42 | 14,079,300 |
| 2026-01-01 | 605.00 | 605.00 | 605.00 | 605.00 | 554.26 | 0 |
| 2025-12-31 | 605.00 | 605.00 | 605.00 | 605.00 | 554.26 | 0 |
| 2025-12-30 | 615.00 | 620.00 | 605.00 | 605.00 | 554.26 | 20,684,400 |
| 2025-12-29 | 625.00 | 630.00 | 610.00 | 620.00 | 568.00 | 22,578,900 |
| 2025-12-26 | 620.00 | 620.00 | 620.00 | 620.00 | 568.00 | 0 |
| 2025-12-25 | 620.00 | 620.00 | 620.00 | 620.00 | 568.00 | 0 |
| 2025-12-24 | 625.00 | 630.00 | 610.00 | 620.00 | 568.00 | 15,889,800 |
| 2025-12-23 | 640.00 | 640.00 | 620.00 | 625.00 | 572.58 | 18,938,600 |
| 2025-12-22 | 615.00 | 655.00 | 605.00 | 645.00 | 590.90 | 65,724,200 |
| 2025-12-19 | 620.00 | 620.00 | 600.00 | 610.00 | 558.84 | 26,578,600 |
| 2025-12-18 | 630.00 | 640.00 | 620.00 | 620.00 | 568.00 | 15,940,600 |
| 2025-12-17 | 640.00 | 640.00 | 630.00 | 635.00 | 581.74 | 10,810,900 |
| 2025-12-16 | 655.00 | 660.00 | 630.00 | 635.00 | 581.74 | 30,413,500 |
| 2025-12-15 | 610.00 | 670.00 | 610.00 | 655.00 | 600.06 | 104,034,300 |
| 2025-12-12 | 610.00 | 615.00 | 585.00 | 610.00 | 558.84 | 59,371,300 |
| 2025-12-11 | 635.00 | 635.00 | 605.00 | 610.00 | 558.84 | 32,972,000 |
| 2025-12-10 | 640.00 | 660.00 | 625.00 | 630.00 | 577.16 | 50,004,500 |
| 2025-12-09 | 645.00 | 645.00 | 630.00 | 635.00 | 581.74 | 26,037,200 |
| 2025-12-08 | 630.00 | 650.00 | 625.00 | 640.00 | 586.32 | 30,670,500 |
| 2025-12-05 | 625.00 | 635.00 | 615.00 | 630.00 | 577.16 | 17,084,900 |
| 2025-12-04 | 640.00 | 640.00 | 620.00 | 625.00 | 572.58 | 22,843,800 |
| 2025-12-03 | 610.00 | 635.00 | 605.00 | 635.00 | 581.74 | 43,269,100 |
| 2025-12-02 | 610.00 | 620.00 | 600.00 | 610.00 | 558.84 | 41,892,400 |
| 2025-12-01 | 635.00 | 635.00 | 610.00 | 610.00 | 558.84 | 26,280,000 |
| 2025-11-28 | 615.00 | 630.00 | 615.00 | 620.00 | 568.00 | 14,690,400 |
| 2025-11-27 | 640.00 | 640.00 | 610.00 | 620.00 | 568.00 | 36,928,500 |
| 2025-11-26 | 630.00 | 645.00 | 620.00 | 635.00 | 581.74 | 28,765,200 |
| 2025-11-25 | 640.00 | 640.00 | 625.00 | 625.00 | 572.58 | 13,115,000 |
| 2025-11-24 | 635.00 | 635.00 | 625.00 | 635.00 | 581.74 | 15,116,300 |
| 2025-11-21 | 645.00 | 645.00 | 615.00 | 630.00 | 577.16 | 41,142,200 |
| 2025-11-20 | 675.00 | 680.00 | 640.00 | 650.00 | 595.48 | 60,543,300 |
| 2025-11-19 | 665.00 | 675.00 | 655.00 | 670.00 | 613.81 | 33,069,000 |
| 2025-11-18 | 690.00 | 690.00 | 660.00 | 665.00 | 609.23 | 37,894,600 |
| 2025-11-17 | 690.00 | 710.00 | 680.00 | 695.00 | 636.71 | 61,239,600 |
| 2025-11-14 | 655.00 | 710.00 | 655.00 | 680.00 | 622.97 | 123,988,600 |
| 2025-11-13 | 660.00 | 670.00 | 655.00 | 655.00 | 600.06 | 24,976,800 |
| 2025-11-12 | 680.00 | 685.00 | 660.00 | 665.00 | 609.23 | 31,589,400 |
| 2025-11-11 | 675.00 | 690.00 | 660.00 | 670.00 | 613.81 | 54,563,400 |
| 2025-11-10 | 665.00 | 680.00 | 660.00 | 665.00 | 609.23 | 67,998,900 |
| 2025-11-07 | 630.00 | 670.00 | 630.00 | 655.00 | 600.06 | 119,524,200 |
| 2025-11-06 | 615.00 | 640.00 | 615.00 | 625.00 | 572.58 | 48,452,000 |
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.