Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 830.00 | 835.00 | 820.00 | 825.00 | 743.90 | 9,797,100 |
| 2025-02-03 | 840.00 | 850.00 | 795.00 | 825.00 | 743.90 | 39,015,300 |
| 2025-01-31 | 850.00 | 860.00 | 825.00 | 850.00 | 766.45 | 15,210,900 |
| 2025-01-30 | 855.00 | 865.00 | 820.00 | 850.00 | 766.45 | 19,311,300 |
| 2025-01-24 | 855.00 | 865.00 | 835.00 | 850.00 | 766.45 | 13,353,700 |
| 2025-01-23 | 880.00 | 895.00 | 850.00 | 850.00 | 766.45 | 36,483,300 |
| 2025-01-22 | 850.00 | 905.00 | 840.00 | 870.00 | 784.48 | 66,138,600 |
| 2025-01-21 | 850.00 | 855.00 | 835.00 | 845.00 | 761.94 | 8,804,100 |
| 2025-01-20 | 855.00 | 865.00 | 835.00 | 845.00 | 761.94 | 7,821,400 |
| 2025-01-17 | 845.00 | 860.00 | 825.00 | 855.00 | 770.96 | 15,009,600 |
| 2025-01-16 | 865.00 | 870.00 | 840.00 | 845.00 | 761.94 | 12,535,700 |
| 2025-01-15 | 870.00 | 880.00 | 855.00 | 865.00 | 779.97 | 27,447,600 |
| 2025-01-14 | 830.00 | 870.00 | 820.00 | 865.00 | 779.97 | 38,167,200 |
| 2025-01-13 | 815.00 | 850.00 | 810.00 | 825.00 | 743.90 | 21,374,000 |
| 2025-01-10 | 810.00 | 815.00 | 795.00 | 810.00 | 730.38 | 6,229,700 |
| 2025-01-09 | 795.00 | 820.00 | 785.00 | 810.00 | 730.38 | 11,874,800 |
| 2025-01-08 | 810.00 | 815.00 | 795.00 | 795.00 | 716.85 | 9,571,200 |
| 2025-01-07 | 815.00 | 820.00 | 800.00 | 815.00 | 734.89 | 4,535,400 |
| 2025-01-06 | 840.00 | 845.00 | 805.00 | 805.00 | 725.87 | 8,987,000 |
| 2025-01-03 | 830.00 | 840.00 | 815.00 | 840.00 | 757.43 | 11,928,900 |
| 2025-01-02 | 815.00 | 840.00 | 805.00 | 825.00 | 743.90 | 14,502,100 |
| 2024-12-30 | 825.00 | 835.00 | 800.00 | 810.00 | 730.38 | 21,786,500 |
| 2024-12-27 | 805.00 | 825.00 | 805.00 | 820.00 | 739.40 | 5,458,600 |
| 2024-12-24 | 850.00 | 850.00 | 805.00 | 805.00 | 725.87 | 7,855,400 |
| 2024-12-23 | 815.00 | 850.00 | 810.00 | 840.00 | 757.43 | 32,544,300 |
| 2024-12-20 | 750.00 | 815.00 | 740.00 | 815.00 | 734.89 | 22,926,000 |
| 2024-12-19 | 770.00 | 770.00 | 745.00 | 755.00 | 680.78 | 9,860,100 |
| 2024-12-18 | 790.00 | 795.00 | 765.00 | 770.00 | 694.31 | 16,505,400 |
| 2024-12-17 | 800.00 | 800.00 | 780.00 | 790.00 | 712.34 | 12,028,600 |
| 2024-12-16 | 805.00 | 810.00 | 780.00 | 800.00 | 721.36 | 22,039,100 |
| 2024-12-13 | 815.00 | 820.00 | 800.00 | 805.00 | 725.87 | 8,685,900 |
| 2024-12-12 | 825.00 | 830.00 | 795.00 | 810.00 | 730.38 | 20,852,500 |
| 2024-12-11 | 820.00 | 840.00 | 805.00 | 810.00 | 730.38 | 45,147,400 |
| 2024-12-10 | 815.00 | 825.00 | 795.00 | 815.00 | 734.89 | 43,072,200 |
| 2024-12-09 | 815.00 | 820.00 | 810.00 | 815.00 | 734.89 | 10,223,700 |
| 2024-12-06 | 815.00 | 815.00 | 800.00 | 815.00 | 734.89 | 6,547,300 |
| 2024-12-05 | 825.00 | 830.00 | 800.00 | 810.00 | 730.38 | 12,164,800 |
| 2024-12-04 | 845.00 | 850.00 | 825.00 | 825.00 | 743.90 | 13,395,700 |
| 2024-12-03 | 830.00 | 845.00 | 820.00 | 840.00 | 757.43 | 19,140,100 |
| 2024-12-02 | 820.00 | 840.00 | 795.00 | 830.00 | 748.41 | 22,740,300 |
| 2024-11-29 | 815.00 | 820.00 | 775.00 | 820.00 | 739.40 | 39,934,100 |
| 2024-11-28 | 850.00 | 855.00 | 800.00 | 810.00 | 730.38 | 13,738,000 |
| 2024-11-26 | 830.00 | 855.00 | 825.00 | 835.00 | 752.92 | 11,302,300 |
| 2024-11-25 | 835.00 | 850.00 | 820.00 | 820.00 | 739.40 | 46,632,100 |
| 2024-11-22 | 845.00 | 850.00 | 835.00 | 835.00 | 752.92 | 5,470,700 |
| 2024-11-21 | 845.00 | 855.00 | 840.00 | 840.00 | 757.43 | 6,586,600 |
| 2024-11-20 | 860.00 | 865.00 | 825.00 | 835.00 | 752.92 | 12,400,500 |
| 2024-11-19 | 840.00 | 875.00 | 840.00 | 855.00 | 770.96 | 16,479,500 |
| 2024-11-18 | 845.00 | 845.00 | 825.00 | 840.00 | 757.43 | 11,464,900 |
| 2024-11-15 | 835.00 | 850.00 | 825.00 | 840.00 | 757.43 | 22,783,800 |
| 2024-11-14 | 820.00 | 840.00 | 810.00 | 830.00 | 748.41 | 12,209,300 |
| 2024-11-13 | 885.00 | 885.00 | 825.00 | 825.00 | 743.90 | 24,658,500 |
| 2024-11-12 | 825.00 | 880.00 | 815.00 | 870.00 | 784.48 | 26,047,600 |
| 2024-11-11 | 840.00 | 845.00 | 805.00 | 815.00 | 734.89 | 21,440,800 |
| 2024-11-08 | 880.00 | 885.00 | 835.00 | 840.00 | 757.43 | 24,720,900 |
| 2024-11-07 | 935.00 | 940.00 | 860.00 | 880.00 | 793.50 | 37,162,100 |
| 2024-11-06 | 935.00 | 945.00 | 925.00 | 935.00 | 843.09 | 13,340,400 |
| 2024-11-05 | 950.00 | 970.00 | 925.00 | 930.00 | 838.58 | 29,728,500 |
| 2024-11-04 | 955.00 | 965.00 | 940.00 | 950.00 | 856.62 | 17,580,100 |
| 2024-11-01 | 990.00 | 990.00 | 945.00 | 965.00 | 870.14 | 21,372,100 |
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.