Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,730,000 |
| 2026-10-16 | 1,335.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,335.00 | 36,034,500 |
| 2026-10-15 | 1,605.00 | 1,640.00 | 1,550.00 | 1,570.00 | 1,570.00 | 15,521,800 |
| 2026-10-14 | 1,655.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 3,336,800 |
| 2026-10-13 | 1,625.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,650.00 | 6,550,600 |
| 2026-10-12 | 1,685.00 | 1,705.00 | 1,625.00 | 1,625.00 | 1,625.00 | 12,241,100 |
| 2026-10-09 | 1,675.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,685.00 | 3,866,100 |
| 2026-10-08 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,690.00 | 10,465,300 |
| 2026-10-07 | 1,760.00 | 1,765.00 | 1,710.00 | 1,710.00 | 1,710.00 | 8,595,900 |
| 2026-10-06 | 1,745.00 | 1,770.00 | 1,720.00 | 1,760.00 | 1,760.00 | 14,831,600 |
| 2026-10-05 | 1,665.00 | 1,735.00 | 1,665.00 | 1,735.00 | 1,735.00 | 11,097,400 |
| 2026-10-02 | 1,695.00 | 1,705.00 | 1,645.00 | 1,660.00 | 1,660.00 | 7,738,700 |
| 2026-10-01 | 1,670.00 | 1,700.00 | 1,650.00 | 1,695.00 | 1,695.00 | 5,677,100 |
| 2026-09-30 | 1,665.00 | 1,710.00 | 1,645.00 | 1,680.00 | 1,680.00 | 8,682,900 |
| 2026-09-29 | 1,650.00 | 1,685.00 | 1,585.00 | 1,665.00 | 1,665.00 | 10,867,900 |
| 2026-09-28 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 7,366,800 |
| 2026-09-25 | 1,745.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,680.00 | 12,096,400 |
| 2026-09-24 | 1,730.00 | 1,765.00 | 1,720.00 | 1,750.00 | 1,750.00 | 17,018,300 |
| 2026-09-23 | 1,610.00 | 1,765.00 | 1,600.00 | 1,715.00 | 1,715.00 | 29,340,400 |
| 2026-09-22 | 1,680.00 | 1,685.00 | 1,600.00 | 1,600.00 | 1,600.00 | 19,296,500 |
| 2026-09-21 | 1,730.00 | 1,730.00 | 1,660.00 | 1,680.00 | 1,680.00 | 15,135,200 |
| 2026-09-18 | 1,750.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 8,750,100 |
| 2026-09-17 | 1,720.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,725.00 | 12,319,400 |
| 2026-09-16 | 1,720.00 | 1,770.00 | 1,700.00 | 1,720.00 | 1,720.00 | 13,732,800 |
| 2026-09-15 | 1,715.00 | 1,735.00 | 1,695.00 | 1,720.00 | 1,720.00 | 9,955,700 |
| 2026-09-14 | 1,700.00 | 1,735.00 | 1,650.00 | 1,695.00 | 1,695.00 | 21,723,400 |
| 2026-09-11 | 1,740.00 | 1,740.00 | 1,685.00 | 1,695.00 | 1,695.00 | 25,627,400 |
| 2026-09-10 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | 19,700,100 |
| 2026-09-09 | 1,810.00 | 1,825.00 | 1,760.00 | 1,765.00 | 1,765.00 | 28,665,200 |
| 2026-09-08 | 1,795.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,800.00 | 16,438,000 |
| 2026-09-07 | 1,810.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,795.00 | 20,652,000 |
| 2026-09-04 | 1,890.00 | 1,900.00 | 1,805.00 | 1,810.00 | 1,810.00 | 39,146,500 |
| 2026-09-03 | 1,900.00 | 1,940.00 | 1,880.00 | 1,885.00 | 1,885.00 | 21,315,200 |
| 2026-09-02 | 1,930.00 | 1,935.00 | 1,875.00 | 1,880.00 | 1,880.00 | 23,082,500 |
| 2026-09-01 | 1,940.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 24,286,300 |
| 2026-08-31 | 1,875.00 | 1,980.00 | 1,875.00 | 1,940.00 | 1,940.00 | 76,697,600 |
| 2026-08-28 | 1,860.00 | 1,890.00 | 1,825.00 | 1,865.00 | 1,865.00 | 24,630,900 |
| 2026-08-27 | 1,795.00 | 1,880.00 | 1,785.00 | 1,855.00 | 1,855.00 | 20,770,600 |
| 2026-08-26 | 1,900.00 | 1,905.00 | 1,800.00 | 1,800.00 | 1,800.00 | 38,673,600 |
| 2026-08-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2026-08-24 | 1,800.00 | 1,920.00 | 1,760.00 | 1,900.00 | 1,900.00 | 73,725,300 |
| 2026-08-21 | 1,790.00 | 1,805.00 | 1,755.00 | 1,775.00 | 1,775.00 | 20,418,100 |
| 2026-08-20 | 1,770.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | 19,665,700 |
| 2026-08-19 | 1,680.00 | 1,775.00 | 1,670.00 | 1,760.00 | 1,760.00 | 47,018,900 |
| 2026-08-18 | 1,680.00 | 1,720.00 | 1,645.00 | 1,690.00 | 1,690.00 | 22,207,600 |
| 2026-08-17 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-08-14 | 1,665.00 | 1,695.00 | 1,630.00 | 1,670.00 | 1,670.00 | 7,307,400 |
| 2026-08-13 | 1,720.00 | 1,720.00 | 1,650.00 | 1,660.00 | 1,660.00 | 12,241,700 |
| 2026-08-12 | 1,665.00 | 1,730.00 | 1,665.00 | 1,710.00 | 1,710.00 | 17,398,700 |
| 2026-08-11 | 1,685.00 | 1,690.00 | 1,645.00 | 1,660.00 | 1,660.00 | 11,255,100 |
| 2026-08-10 | 1,690.00 | 1,735.00 | 1,670.00 | 1,685.00 | 1,685.00 | 20,248,600 |
| 2026-08-07 | 1,655.00 | 1,690.00 | 1,655.00 | 1,670.00 | 1,670.00 | 8,596,500 |
| 2026-08-06 | 1,685.00 | 1,710.00 | 1,655.00 | 1,655.00 | 1,655.00 | 11,447,000 |
| 2026-08-05 | 1,675.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,670.00 | 12,726,200 |
| 2026-08-04 | 1,650.00 | 1,690.00 | 1,635.00 | 1,655.00 | 1,655.00 | 14,631,400 |
| 2026-08-03 | 1,665.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,650.00 | 12,636,800 |
| 2026-07-31 | 1,630.00 | 1,690.00 | 1,615.00 | 1,650.00 | 1,650.00 | 18,079,300 |
| 2026-07-30 | 1,605.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,610.00 | 9,012,100 |
| 2026-07-29 | 1,605.00 | 1,655.00 | 1,555.00 | 1,585.00 | 1,585.00 | 13,196,700 |
| 2026-07-28 | 1,615.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,605.00 | 7,843,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 5.0000 IDR |
| 2025-06-24 | 15.0000 IDR |
| 2024-07-02 | 12.0000 IDR |
| 2020-05-20 | 5.0000 IDR |
| 2019-05-16 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.