Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 595.00 | 610.00 | 580.00 | 585.00 | 535.94 | 38,535,500 |
| 2025-08-12 | 595.00 | 605.00 | 590.00 | 590.00 | 540.52 | 21,189,500 |
| 2025-08-11 | 600.00 | 605.00 | 590.00 | 595.00 | 545.10 | 18,614,700 |
| 2025-08-08 | 620.00 | 620.00 | 600.00 | 600.00 | 549.68 | 25,854,600 |
| 2025-08-07 | 630.00 | 635.00 | 600.00 | 620.00 | 568.00 | 59,712,500 |
| 2025-08-06 | 650.00 | 650.00 | 625.00 | 630.00 | 577.16 | 28,874,600 |
| 2025-08-05 | 640.00 | 660.00 | 620.00 | 640.00 | 586.32 | 84,743,500 |
| 2025-08-04 | 635.00 | 660.00 | 620.00 | 640.00 | 586.32 | 106,297,200 |
| 2025-08-01 | 635.00 | 640.00 | 620.00 | 635.00 | 581.74 | 39,847,800 |
| 2025-07-31 | 635.00 | 640.00 | 615.00 | 630.00 | 577.16 | 42,335,200 |
| 2025-07-30 | 630.00 | 655.00 | 625.00 | 635.00 | 581.74 | 97,197,100 |
| 2025-07-29 | 620.00 | 630.00 | 610.00 | 625.00 | 572.58 | 33,667,700 |
| 2025-07-28 | 610.00 | 640.00 | 605.00 | 620.00 | 568.00 | 106,341,600 |
| 2025-07-25 | 625.00 | 660.00 | 625.00 | 635.00 | 581.74 | 180,849,600 |
| 2025-07-24 | 575.00 | 640.00 | 575.00 | 620.00 | 568.00 | 260,484,400 |
| 2025-07-23 | 580.00 | 585.00 | 565.00 | 570.00 | 522.19 | 33,147,700 |
| 2025-07-22 | 575.00 | 585.00 | 565.00 | 575.00 | 526.77 | 43,863,600 |
| 2025-07-21 | 590.00 | 590.00 | 570.00 | 575.00 | 526.77 | 38,164,000 |
| 2025-07-18 | 585.00 | 590.00 | 580.00 | 585.00 | 535.94 | 25,260,400 |
| 2025-07-17 | 585.00 | 590.00 | 575.00 | 585.00 | 535.94 | 19,525,800 |
| 2025-07-16 | 590.00 | 595.00 | 575.00 | 585.00 | 535.94 | 20,921,900 |
| 2025-07-15 | 585.00 | 590.00 | 575.00 | 585.00 | 535.94 | 16,031,500 |
| 2025-07-14 | 600.00 | 605.00 | 575.00 | 580.00 | 531.35 | 30,875,900 |
| 2025-07-11 | 595.00 | 605.00 | 590.00 | 600.00 | 549.68 | 19,139,900 |
| 2025-07-10 | 585.00 | 600.00 | 585.00 | 595.00 | 545.10 | 23,478,400 |
| 2025-07-09 | 580.00 | 590.00 | 575.00 | 585.00 | 535.94 | 21,234,000 |
| 2025-07-08 | 570.00 | 585.00 | 570.00 | 580.00 | 531.35 | 17,389,000 |
| 2025-07-07 | 575.00 | 580.00 | 560.00 | 570.00 | 522.19 | 19,023,500 |
| 2025-07-04 | 590.00 | 595.00 | 570.00 | 575.00 | 526.77 | 15,814,600 |
| 2025-07-03 | 570.00 | 595.00 | 570.00 | 590.00 | 540.52 | 33,157,600 |
| 2025-07-02 | 590.00 | 595.00 | 565.00 | 570.00 | 522.19 | 42,434,400 |
| 2025-07-01 | 580.00 | 595.00 | 575.00 | 585.00 | 535.94 | 31,492,600 |
| 2025-06-30 | 570.00 | 585.00 | 570.00 | 580.00 | 531.35 | 30,935,300 |
| 2025-06-26 | 585.00 | 590.00 | 560.00 | 570.00 | 522.19 | 75,114,900 |
| 2025-06-25 | 620.00 | 635.00 | 580.00 | 580.00 | 531.35 | 109,204,700 |
| 2025-06-24 | 665.00 | 665.00 | 615.00 | 615.00 | 563.42 | 99,364,300 |
| 2025-06-23 | 680.00 | 710.00 | 670.00 | 680.00 | 622.97 | 112,484,300 |
| 2025-06-20 | 690.00 | 725.00 | 665.00 | 665.00 | 609.23 | 182,654,300 |
| 2025-06-19 | 710.00 | 715.00 | 650.00 | 690.00 | 632.13 | 243,633,000 |
| 2025-06-18 | 615.00 | 705.00 | 610.00 | 705.00 | 645.87 | 276,015,600 |
| 2025-06-17 | 620.00 | 630.00 | 600.00 | 610.00 | 558.84 | 42,855,100 |
| 2025-06-16 | 645.00 | 660.00 | 615.00 | 615.00 | 563.42 | 101,371,300 |
| 2025-06-13 | 595.00 | 645.00 | 585.00 | 635.00 | 581.74 | 129,711,100 |
| 2025-06-12 | 600.00 | 605.00 | 585.00 | 590.00 | 540.52 | 26,034,400 |
| 2025-06-11 | 585.00 | 595.00 | 580.00 | 590.00 | 540.52 | 21,318,500 |
| 2025-06-10 | 595.00 | 600.00 | 580.00 | 585.00 | 535.94 | 22,472,000 |
| 2025-06-05 | 605.00 | 605.00 | 585.00 | 595.00 | 545.10 | 23,666,100 |
| 2025-06-04 | 570.00 | 605.00 | 565.00 | 600.00 | 549.68 | 70,129,300 |
| 2025-06-03 | 585.00 | 585.00 | 560.00 | 565.00 | 517.61 | 30,290,900 |
| 2025-06-02 | 585.00 | 585.00 | 565.00 | 580.00 | 531.35 | 51,145,600 |
| 2025-05-28 | 605.00 | 610.00 | 590.00 | 590.00 | 540.52 | 41,381,100 |
| 2025-05-27 | 605.00 | 615.00 | 595.00 | 600.00 | 549.68 | 31,104,600 |
| 2025-05-26 | 620.00 | 620.00 | 600.00 | 605.00 | 554.26 | 46,410,900 |
| 2025-05-23 | 635.00 | 640.00 | 620.00 | 620.00 | 568.00 | 64,934,200 |
| 2025-05-22 | 630.00 | 645.00 | 615.00 | 625.00 | 572.58 | 105,209,800 |
| 2025-05-21 | 630.00 | 640.00 | 615.00 | 635.00 | 581.74 | 83,394,900 |
| 2025-05-20 | 635.00 | 665.00 | 610.00 | 630.00 | 577.16 | 181,472,800 |
| 2025-05-19 | 580.00 | 615.00 | 570.00 | 610.00 | 558.84 | 141,644,600 |
| 2025-05-16 | 575.00 | 595.00 | 565.00 | 575.00 | 526.77 | 32,735,600 |
| 2025-05-15 | 585.00 | 590.00 | 570.00 | 575.00 | 526.77 | 24,093,800 |
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.