Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 570.00 | 595.00 | 565.00 | 585.00 | 535.94 | 21,853,200 |
| 2025-05-09 | 610.00 | 625.00 | 540.00 | 560.00 | 513.03 | 46,247,800 |
| 2025-05-08 | 635.00 | 645.00 | 610.00 | 610.00 | 558.84 | 10,210,300 |
| 2025-05-07 | 650.00 | 650.00 | 630.00 | 630.00 | 577.16 | 10,976,300 |
| 2025-05-06 | 620.00 | 645.00 | 610.00 | 645.00 | 590.90 | 18,004,200 |
| 2025-05-05 | 595.00 | 620.00 | 595.00 | 615.00 | 563.42 | 11,693,700 |
| 2025-05-02 | 605.00 | 615.00 | 590.00 | 590.00 | 540.52 | 13,999,900 |
| 2025-04-30 | 620.00 | 620.00 | 605.00 | 605.00 | 554.26 | 8,674,300 |
| 2025-04-29 | 630.00 | 640.00 | 615.00 | 620.00 | 568.00 | 7,755,200 |
| 2025-04-28 | 630.00 | 635.00 | 620.00 | 625.00 | 572.58 | 4,553,200 |
| 2025-04-25 | 635.00 | 640.00 | 620.00 | 635.00 | 572.58 | 6,417,900 |
| 2025-04-24 | 635.00 | 645.00 | 615.00 | 625.00 | 563.56 | 5,963,700 |
| 2025-04-23 | 630.00 | 635.00 | 615.00 | 630.00 | 568.07 | 12,326,800 |
| 2025-04-22 | 595.00 | 645.00 | 595.00 | 620.00 | 559.06 | 14,266,800 |
| 2025-04-21 | 615.00 | 615.00 | 585.00 | 590.00 | 532.00 | 6,376,600 |
| 2025-04-17 | 615.00 | 630.00 | 610.00 | 615.00 | 554.55 | 4,977,800 |
| 2025-04-16 | 635.00 | 655.00 | 610.00 | 610.00 | 550.04 | 7,323,200 |
| 2025-04-15 | 635.00 | 680.00 | 620.00 | 635.00 | 572.58 | 24,283,700 |
| 2025-04-14 | 630.00 | 635.00 | 620.00 | 625.00 | 563.56 | 6,076,600 |
| 2025-04-11 | 610.00 | 625.00 | 600.00 | 615.00 | 554.55 | 3,846,600 |
| 2025-04-10 | 600.00 | 640.00 | 595.00 | 625.00 | 563.56 | 21,890,400 |
| 2025-04-09 | 535.00 | 580.00 | 530.00 | 580.00 | 522.99 | 15,474,500 |
| 2025-04-08 | 510.00 | 565.00 | 510.00 | 540.00 | 486.92 | 22,943,800 |
| 2025-03-27 | 570.00 | 600.00 | 555.00 | 600.00 | 541.02 | 18,923,900 |
| 2025-03-26 | 560.00 | 585.00 | 560.00 | 570.00 | 513.97 | 6,625,900 |
| 2025-03-25 | 570.00 | 575.00 | 550.00 | 555.00 | 500.44 | 3,824,600 |
| 2025-03-24 | 555.00 | 570.00 | 530.00 | 560.00 | 504.95 | 23,067,800 |
| 2025-03-21 | 590.00 | 590.00 | 545.00 | 565.00 | 509.46 | 30,396,400 |
| 2025-03-20 | 570.00 | 600.00 | 565.00 | 580.00 | 522.99 | 14,203,600 |
| 2025-03-19 | 555.00 | 575.00 | 550.00 | 560.00 | 504.95 | 10,503,300 |
| 2025-03-18 | 570.00 | 600.00 | 530.00 | 555.00 | 500.44 | 21,127,500 |
| 2025-03-17 | 585.00 | 595.00 | 565.00 | 565.00 | 509.46 | 8,629,400 |
| 2025-03-14 | 595.00 | 600.00 | 575.00 | 585.00 | 527.50 | 12,556,800 |
| 2025-03-13 | 600.00 | 610.00 | 585.00 | 595.00 | 536.51 | 12,191,600 |
| 2025-03-12 | 605.00 | 615.00 | 595.00 | 600.00 | 541.02 | 7,209,900 |
| 2025-03-11 | 635.00 | 640.00 | 600.00 | 600.00 | 541.02 | 22,821,800 |
| 2025-03-10 | 680.00 | 680.00 | 640.00 | 650.00 | 586.11 | 13,368,500 |
| 2025-03-07 | 655.00 | 675.00 | 650.00 | 670.00 | 604.14 | 9,374,600 |
| 2025-03-06 | 655.00 | 675.00 | 645.00 | 655.00 | 590.61 | 14,422,900 |
| 2025-03-05 | 645.00 | 675.00 | 625.00 | 640.00 | 577.09 | 25,890,300 |
| 2025-03-04 | 710.00 | 715.00 | 645.00 | 645.00 | 581.60 | 20,763,100 |
| 2025-03-03 | 730.00 | 745.00 | 700.00 | 710.00 | 640.21 | 20,712,200 |
| 2025-02-28 | 730.00 | 730.00 | 670.00 | 730.00 | 658.24 | 49,300,900 |
| 2025-02-27 | 740.00 | 750.00 | 705.00 | 730.00 | 658.24 | 10,731,800 |
| 2025-02-26 | 750.00 | 760.00 | 740.00 | 740.00 | 667.26 | 5,390,400 |
| 2025-02-25 | 760.00 | 760.00 | 695.00 | 750.00 | 676.28 | 21,786,400 |
| 2025-02-24 | 780.00 | 780.00 | 750.00 | 750.00 | 676.28 | 17,112,500 |
| 2025-02-21 | 800.00 | 805.00 | 780.00 | 780.00 | 703.33 | 12,585,500 |
| 2025-02-20 | 815.00 | 815.00 | 795.00 | 800.00 | 721.36 | 7,695,200 |
| 2025-02-19 | 805.00 | 815.00 | 795.00 | 810.00 | 730.38 | 17,498,800 |
| 2025-02-18 | 810.00 | 810.00 | 795.00 | 805.00 | 725.87 | 11,884,600 |
| 2025-02-17 | 815.00 | 820.00 | 800.00 | 805.00 | 725.87 | 13,751,700 |
| 2025-02-14 | 810.00 | 830.00 | 805.00 | 805.00 | 725.87 | 13,531,400 |
| 2025-02-13 | 815.00 | 820.00 | 800.00 | 805.00 | 725.87 | 4,851,600 |
| 2025-02-12 | 820.00 | 820.00 | 800.00 | 820.00 | 739.40 | 7,415,000 |
| 2025-02-11 | 810.00 | 825.00 | 805.00 | 820.00 | 739.40 | 5,970,500 |
| 2025-02-10 | 845.00 | 845.00 | 810.00 | 810.00 | 730.38 | 9,859,100 |
| 2025-02-07 | 805.00 | 840.00 | 790.00 | 840.00 | 757.43 | 17,050,700 |
| 2025-02-06 | 830.00 | 830.00 | 800.00 | 805.00 | 725.87 | 6,442,000 |
| 2025-02-05 | 825.00 | 830.00 | 810.00 | 810.00 | 730.38 | 8,463,400 |
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.