Surya Esa Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 965.00 | 985.00 | 965.00 | 985.00 | 888.18 | 27,801,100 |
| 2024-10-30 | 945.00 | 965.00 | 930.00 | 965.00 | 870.14 | 20,869,300 |
| 2024-10-29 | 960.00 | 960.00 | 920.00 | 940.00 | 847.60 | 21,352,000 |
| 2024-10-28 | 950.00 | 965.00 | 945.00 | 950.00 | 856.62 | 28,154,300 |
| 2024-10-25 | 975.00 | 975.00 | 935.00 | 945.00 | 852.11 | 22,887,100 |
| 2024-10-24 | 950.00 | 985.00 | 950.00 | 975.00 | 879.16 | 26,425,900 |
| 2024-10-23 | 985.00 | 995.00 | 945.00 | 950.00 | 856.62 | 40,686,000 |
| 2024-10-22 | 970.00 | 1,010.00 | 960.00 | 980.00 | 883.67 | 112,517,900 |
| 2024-10-21 | 945.00 | 970.00 | 940.00 | 955.00 | 861.13 | 25,995,600 |
| 2024-10-18 | 950.00 | 950.00 | 930.00 | 935.00 | 843.09 | 16,018,600 |
| 2024-10-17 | 940.00 | 980.00 | 930.00 | 950.00 | 856.62 | 58,058,800 |
| 2024-10-16 | 955.00 | 960.00 | 930.00 | 930.00 | 838.58 | 35,947,700 |
| 2024-10-15 | 935.00 | 960.00 | 935.00 | 955.00 | 861.13 | 30,065,500 |
| 2024-10-14 | 945.00 | 955.00 | 935.00 | 935.00 | 843.09 | 14,308,700 |
| 2024-10-11 | 960.00 | 960.00 | 930.00 | 940.00 | 847.60 | 13,207,800 |
| 2024-10-10 | 950.00 | 955.00 | 935.00 | 945.00 | 852.11 | 20,268,100 |
| 2024-10-09 | 935.00 | 970.00 | 920.00 | 945.00 | 852.11 | 83,595,000 |
| 2024-10-08 | 940.00 | 950.00 | 910.00 | 935.00 | 843.09 | 20,089,400 |
| 2024-10-07 | 935.00 | 950.00 | 905.00 | 935.00 | 843.09 | 25,138,100 |
| 2024-10-04 | 960.00 | 965.00 | 920.00 | 925.00 | 834.07 | 14,907,400 |
| 2024-10-03 | 970.00 | 980.00 | 935.00 | 960.00 | 865.63 | 32,926,100 |
| 2024-10-02 | 975.00 | 975.00 | 940.00 | 965.00 | 870.14 | 42,272,700 |
| 2024-10-01 | 885.00 | 980.00 | 875.00 | 965.00 | 870.14 | 146,964,300 |
| 2024-09-30 | 865.00 | 890.00 | 850.00 | 885.00 | 798.01 | 24,100,000 |
| 2024-09-27 | 885.00 | 895.00 | 855.00 | 865.00 | 779.97 | 32,337,700 |
| 2024-09-26 | 865.00 | 900.00 | 855.00 | 890.00 | 802.51 | 52,950,200 |
| 2024-09-25 | 830.00 | 865.00 | 830.00 | 865.00 | 779.97 | 55,412,400 |
| 2024-09-24 | 825.00 | 830.00 | 815.00 | 825.00 | 743.90 | 12,071,400 |
| 2024-09-23 | 800.00 | 825.00 | 800.00 | 820.00 | 739.40 | 20,801,600 |
| 2024-09-20 | 805.00 | 815.00 | 785.00 | 800.00 | 721.36 | 12,259,300 |
| 2024-09-19 | 815.00 | 820.00 | 800.00 | 800.00 | 721.36 | 16,791,700 |
| 2024-09-18 | 820.00 | 825.00 | 810.00 | 810.00 | 730.38 | 8,636,600 |
| 2024-09-17 | 830.00 | 830.00 | 820.00 | 820.00 | 739.40 | 5,405,100 |
| 2024-09-13 | 820.00 | 860.00 | 820.00 | 820.00 | 739.40 | 31,329,300 |
| 2024-09-12 | 835.00 | 840.00 | 820.00 | 820.00 | 739.40 | 9,134,200 |
| 2024-09-11 | 815.00 | 840.00 | 805.00 | 835.00 | 752.92 | 14,109,400 |
| 2024-09-10 | 830.00 | 835.00 | 810.00 | 815.00 | 734.89 | 18,309,300 |
| 2024-09-09 | 870.00 | 880.00 | 825.00 | 825.00 | 743.90 | 31,171,800 |
| 2024-09-06 | 855.00 | 875.00 | 850.00 | 865.00 | 779.97 | 19,132,700 |
| 2024-09-05 | 855.00 | 875.00 | 845.00 | 845.00 | 761.94 | 11,247,100 |
| 2024-09-04 | 855.00 | 870.00 | 835.00 | 845.00 | 761.94 | 13,833,600 |
| 2024-09-03 | 880.00 | 885.00 | 855.00 | 865.00 | 779.97 | 14,291,200 |
| 2024-09-02 | 895.00 | 920.00 | 875.00 | 885.00 | 798.01 | 31,998,300 |
| 2024-08-30 | 875.00 | 910.00 | 865.00 | 890.00 | 802.51 | 82,949,300 |
| 2024-08-29 | 810.00 | 900.00 | 795.00 | 865.00 | 779.97 | 149,095,000 |
| 2024-08-28 | 810.00 | 815.00 | 795.00 | 810.00 | 730.38 | 11,836,100 |
| 2024-08-27 | 810.00 | 820.00 | 780.00 | 805.00 | 725.87 | 40,906,100 |
| 2024-08-26 | 770.00 | 805.00 | 770.00 | 805.00 | 725.87 | 56,182,800 |
| 2024-08-23 | 780.00 | 790.00 | 760.00 | 765.00 | 689.80 | 25,058,600 |
| 2024-08-22 | 795.00 | 795.00 | 775.00 | 775.00 | 698.82 | 13,550,000 |
| 2024-08-21 | 800.00 | 805.00 | 780.00 | 795.00 | 716.85 | 18,915,800 |
| 2024-08-20 | 805.00 | 810.00 | 785.00 | 800.00 | 721.36 | 21,351,300 |
| 2024-08-19 | 800.00 | 805.00 | 795.00 | 805.00 | 725.87 | 7,159,200 |
| 2024-08-16 | 810.00 | 825.00 | 800.00 | 800.00 | 721.36 | 12,418,200 |
| 2024-08-15 | 825.00 | 825.00 | 800.00 | 805.00 | 725.87 | 9,140,700 |
| 2024-08-14 | 830.00 | 840.00 | 815.00 | 820.00 | 739.40 | 20,867,900 |
| 2024-08-13 | 825.00 | 825.00 | 810.00 | 825.00 | 743.90 | 10,997,900 |
| 2024-08-12 | 795.00 | 820.00 | 795.00 | 810.00 | 730.38 | 19,364,500 |
| 2024-08-09 | 790.00 | 810.00 | 785.00 | 790.00 | 712.34 | 7,442,500 |
| 2024-08-08 | 800.00 | 800.00 | 780.00 | 785.00 | 707.84 | 13,017,700 |
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.