Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 620.00 | 630.00 | 605.00 | 615.00 | 563.42 | 14,435,600 |
| 2025-11-04 | 635.00 | 640.00 | 615.00 | 615.00 | 563.42 | 23,638,000 |
| 2025-11-03 | 615.00 | 635.00 | 615.00 | 630.00 | 577.16 | 25,860,100 |
| 2025-10-31 | 630.00 | 635.00 | 610.00 | 615.00 | 563.42 | 20,869,300 |
| 2025-10-30 | 610.00 | 635.00 | 605.00 | 630.00 | 577.16 | 53,914,400 |
| 2025-10-29 | 595.00 | 615.00 | 590.00 | 610.00 | 558.84 | 34,479,200 |
| 2025-10-28 | 590.00 | 605.00 | 585.00 | 590.00 | 540.52 | 25,430,200 |
| 2025-10-27 | 610.00 | 615.00 | 580.00 | 590.00 | 540.52 | 50,112,700 |
| 2025-10-24 | 605.00 | 620.00 | 605.00 | 610.00 | 558.84 | 18,532,000 |
| 2025-10-23 | 600.00 | 620.00 | 595.00 | 605.00 | 554.26 | 25,992,900 |
| 2025-10-22 | 625.00 | 630.00 | 605.00 | 605.00 | 554.26 | 24,015,600 |
| 2025-10-21 | 605.00 | 625.00 | 600.00 | 615.00 | 563.42 | 44,523,600 |
| 2025-10-20 | 595.00 | 605.00 | 590.00 | 600.00 | 549.68 | 33,899,000 |
| 2025-10-17 | 605.00 | 610.00 | 585.00 | 590.00 | 540.52 | 40,294,600 |
| 2025-10-16 | 600.00 | 620.00 | 600.00 | 605.00 | 554.26 | 25,275,000 |
| 2025-10-15 | 625.00 | 630.00 | 600.00 | 605.00 | 554.26 | 55,825,900 |
| 2025-10-14 | 665.00 | 675.00 | 620.00 | 625.00 | 572.58 | 104,043,500 |
| 2025-10-13 | 680.00 | 685.00 | 650.00 | 660.00 | 604.65 | 91,735,100 |
| 2025-10-10 | 705.00 | 715.00 | 685.00 | 690.00 | 632.13 | 34,097,500 |
| 2025-10-09 | 745.00 | 745.00 | 695.00 | 700.00 | 641.29 | 70,247,200 |
| 2025-10-08 | 695.00 | 720.00 | 670.00 | 720.00 | 659.61 | 80,170,800 |
| 2025-10-07 | 720.00 | 725.00 | 690.00 | 695.00 | 636.71 | 58,486,500 |
| 2025-10-06 | 715.00 | 730.00 | 700.00 | 720.00 | 659.61 | 50,900,300 |
| 2025-10-03 | 725.00 | 740.00 | 705.00 | 715.00 | 655.03 | 49,188,000 |
| 2025-10-02 | 745.00 | 750.00 | 715.00 | 720.00 | 659.61 | 63,340,800 |
| 2025-10-01 | 700.00 | 765.00 | 670.00 | 745.00 | 682.52 | 182,298,500 |
| 2025-09-30 | 705.00 | 765.00 | 690.00 | 700.00 | 641.29 | 251,594,600 |
| 2025-09-29 | 660.00 | 710.00 | 655.00 | 705.00 | 645.87 | 124,514,700 |
| 2025-09-26 | 670.00 | 675.00 | 645.00 | 650.00 | 595.48 | 38,240,800 |
| 2025-09-25 | 625.00 | 685.00 | 620.00 | 670.00 | 613.81 | 131,150,800 |
| 2025-09-24 | 640.00 | 640.00 | 615.00 | 620.00 | 568.00 | 34,831,400 |
| 2025-09-23 | 630.00 | 640.00 | 620.00 | 635.00 | 581.74 | 38,735,300 |
| 2025-09-22 | 640.00 | 650.00 | 625.00 | 630.00 | 577.16 | 35,618,000 |
| 2025-09-19 | 635.00 | 645.00 | 620.00 | 635.00 | 581.74 | 62,637,100 |
| 2025-09-18 | 665.00 | 670.00 | 635.00 | 635.00 | 581.74 | 41,644,900 |
| 2025-09-17 | 660.00 | 685.00 | 650.00 | 660.00 | 604.65 | 56,621,500 |
| 2025-09-16 | 660.00 | 680.00 | 645.00 | 655.00 | 600.06 | 66,526,600 |
| 2025-09-15 | 690.00 | 690.00 | 655.00 | 660.00 | 604.65 | 66,123,500 |
| 2025-09-12 | 685.00 | 690.00 | 655.00 | 680.00 | 622.97 | 106,700,300 |
| 2025-09-11 | 640.00 | 685.00 | 625.00 | 685.00 | 627.55 | 271,358,900 |
| 2025-09-10 | 625.00 | 630.00 | 605.00 | 610.00 | 558.84 | 22,396,700 |
| 2025-09-09 | 605.00 | 630.00 | 595.00 | 625.00 | 572.58 | 71,167,300 |
| 2025-09-08 | 610.00 | 650.00 | 605.00 | 605.00 | 554.26 | 163,516,300 |
| 2025-09-05 | 605.00 | 605.00 | 605.00 | 605.00 | 554.26 | 0 |
| 2025-09-04 | 595.00 | 625.00 | 585.00 | 605.00 | 554.26 | 106,629,600 |
| 2025-09-03 | 575.00 | 600.00 | 575.00 | 590.00 | 540.52 | 35,664,700 |
| 2025-09-02 | 560.00 | 580.00 | 560.00 | 575.00 | 526.77 | 21,653,500 |
| 2025-09-01 | 545.00 | 565.00 | 525.00 | 560.00 | 513.03 | 23,558,500 |
| 2025-08-29 | 575.00 | 580.00 | 550.00 | 565.00 | 517.61 | 56,838,400 |
| 2025-08-28 | 590.00 | 595.00 | 575.00 | 580.00 | 531.35 | 23,220,200 |
| 2025-08-27 | 575.00 | 600.00 | 575.00 | 590.00 | 540.52 | 31,395,200 |
| 2025-08-26 | 580.00 | 585.00 | 570.00 | 575.00 | 526.77 | 26,093,400 |
| 2025-08-25 | 585.00 | 590.00 | 575.00 | 575.00 | 526.77 | 33,015,600 |
| 2025-08-22 | 585.00 | 590.00 | 580.00 | 585.00 | 535.94 | 13,223,700 |
| 2025-08-21 | 595.00 | 595.00 | 580.00 | 585.00 | 535.94 | 22,810,200 |
| 2025-08-20 | 585.00 | 590.00 | 580.00 | 590.00 | 540.52 | 20,721,500 |
| 2025-08-19 | 575.00 | 585.00 | 575.00 | 585.00 | 535.94 | 24,609,000 |
| 2025-08-18 | 575.00 | 575.00 | 575.00 | 575.00 | 526.77 | 0 |
| 2025-08-15 | 590.00 | 595.00 | 570.00 | 575.00 | 526.77 | 27,211,300 |
| 2025-08-14 | 590.00 | 595.00 | 580.00 | 585.00 | 535.94 | 17,156,400 |
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.