Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,046.34 | 4,321,100 |
| 2024-08-07 | 1,030.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,041.40 | 4,624,200 |
| 2024-08-06 | 975.00 | 1,065.00 | 975.00 | 1,020.00 | 1,006.85 | 19,302,800 |
| 2024-08-05 | 1,090.00 | 1,090.00 | 960.00 | 970.00 | 957.50 | 31,873,900 |
| 2024-08-02 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,085.82 | 3,871,900 |
| 2024-08-01 | 1,110.00 | 1,170.00 | 1,090.00 | 1,100.00 | 1,085.82 | 20,907,500 |
| 2024-07-31 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,085.82 | 5,168,100 |
| 2024-07-30 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,085.82 | 6,690,400 |
| 2024-07-29 | 1,100.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,071.02 | 3,524,700 |
| 2024-07-26 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,085.82 | 3,072,300 |
| 2024-07-25 | 1,080.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,085.82 | 5,495,600 |
| 2024-07-24 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,066.08 | 4,954,100 |
| 2024-07-23 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,071.02 | 3,862,300 |
| 2024-07-22 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,066.08 | 4,053,500 |
| 2024-07-19 | 1,075.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,061.14 | 3,074,000 |
| 2024-07-18 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,061.14 | 2,512,900 |
| 2024-07-17 | 1,070.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,056.21 | 5,236,600 |
| 2024-07-16 | 1,100.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,056.21 | 6,755,800 |
| 2024-07-15 | 1,095.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,085.82 | 9,938,000 |
| 2024-07-12 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,080.89 | 18,588,800 |
| 2024-07-11 | 1,085.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,095.69 | 6,707,600 |
| 2024-07-10 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,056.21 | 2,189,500 |
| 2024-07-09 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,066.08 | 1,658,600 |
| 2024-07-08 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,075.95 | 4,010,100 |
| 2024-07-05 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,075.95 | 4,353,500 |
| 2024-07-04 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,085.82 | 6,969,800 |
| 2024-07-03 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,085.82 | 3,032,300 |
| 2024-07-02 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,110.50 | 5,942,500 |
| 2024-07-01 | 1,075.00 | 1,130.00 | 1,075.00 | 1,115.00 | 1,088.78 | 9,721,900 |
| 2024-06-28 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,049.72 | 2,659,800 |
| 2024-06-27 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,044.84 | 3,103,500 |
| 2024-06-26 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,059.49 | 812,900 |
| 2024-06-25 | 1,050.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,059.49 | 4,177,500 |
| 2024-06-24 | 1,080.00 | 1,110.00 | 1,050.00 | 1,095.00 | 1,069.25 | 6,408,800 |
| 2024-06-21 | 1,050.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,044.84 | 2,919,700 |
| 2024-06-20 | 1,050.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,025.31 | 9,111,900 |
| 2024-06-19 | 1,055.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,025.31 | 7,265,500 |
| 2024-06-14 | 1,130.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,030.19 | 20,547,100 |
| 2024-06-13 | 1,140.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,103.43 | 8,119,000 |
| 2024-06-12 | 1,155.00 | 1,175.00 | 1,120.00 | 1,140.00 | 1,113.20 | 12,302,700 |
| 2024-06-11 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,122.96 | 12,321,200 |
| 2024-06-10 | 1,160.00 | 1,165.00 | 1,125.00 | 1,155.00 | 1,127.84 | 10,050,800 |
| 2024-06-07 | 1,165.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,132.73 | 27,946,400 |
| 2024-06-06 | 1,180.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,127.84 | 17,930,300 |
| 2024-06-05 | 1,180.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,142.49 | 17,605,200 |
| 2024-06-04 | 1,185.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,142.49 | 11,593,700 |
| 2024-06-03 | 1,200.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,157.14 | 15,690,100 |
| 2024-05-31 | 1,155.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,162.02 | 28,075,200 |
| 2024-05-30 | 1,110.00 | 1,160.00 | 1,100.00 | 1,155.00 | 1,127.84 | 16,009,700 |
| 2024-05-29 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,083.90 | 9,840,200 |
| 2024-05-28 | 1,090.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,103.43 | 28,135,000 |
| 2024-05-27 | 990.00 | 1,110.00 | 985.00 | 1,090.00 | 1,064.37 | 42,767,500 |
| 2024-05-22 | 975.00 | 1,005.00 | 960.00 | 985.00 | 961.84 | 8,209,200 |
| 2024-05-21 | 975.00 | 1,010.00 | 950.00 | 965.00 | 942.31 | 17,987,300 |
| 2024-05-20 | 1,110.00 | 1,125.00 | 950.00 | 970.00 | 947.19 | 57,168,100 |
| 2024-05-17 | 1,145.00 | 1,150.00 | 1,045.00 | 1,110.00 | 1,083.90 | 32,654,500 |
| 2024-05-16 | 1,200.00 | 1,230.00 | 1,095.00 | 1,110.00 | 1,083.90 | 45,227,800 |
| 2024-05-15 | 1,205.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,157.14 | 12,345,300 |
| 2024-05-14 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,171.78 | 18,171,400 |
| 2024-05-13 | 1,195.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,171.78 | 31,852,100 |
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.