Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,162.02 | 16,974,600 |
| 2024-05-07 | 1,160.00 | 1,225.00 | 1,150.00 | 1,165.00 | 1,137.61 | 44,749,900 |
| 2024-05-06 | 1,105.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,127.84 | 26,269,500 |
| 2024-05-03 | 1,080.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,074.14 | 29,994,500 |
| 2024-05-02 | 1,065.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,054.61 | 19,819,500 |
| 2024-04-30 | 1,135.00 | 1,170.00 | 1,015.00 | 1,070.00 | 1,044.84 | 44,145,800 |
| 2024-04-29 | 1,100.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,108.31 | 18,351,500 |
| 2024-04-26 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,069.25 | 14,422,900 |
| 2024-04-25 | 1,085.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,074.14 | 16,929,200 |
| 2024-04-24 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,059.49 | 13,328,900 |
| 2024-04-23 | 1,085.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,074.14 | 18,787,500 |
| 2024-04-22 | 1,045.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,059.49 | 11,889,900 |
| 2024-04-19 | 1,155.00 | 1,170.00 | 1,005.00 | 1,045.00 | 1,020.43 | 40,484,800 |
| 2024-04-18 | 1,160.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,127.84 | 8,020,500 |
| 2024-04-17 | 1,180.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,132.73 | 19,915,300 |
| 2024-04-16 | 1,000.00 | 1,180.00 | 1,000.00 | 1,170.00 | 1,142.49 | 50,523,200 |
| 2024-04-05 | 985.00 | 1,025.00 | 970.00 | 1,010.00 | 986.25 | 35,021,000 |
| 2024-04-04 | 955.00 | 990.00 | 940.00 | 980.00 | 956.96 | 41,705,700 |
| 2024-04-03 | 955.00 | 970.00 | 940.00 | 950.00 | 927.66 | 26,506,100 |
| 2024-04-02 | 920.00 | 965.00 | 920.00 | 955.00 | 932.55 | 37,357,800 |
| 2024-04-01 | 905.00 | 940.00 | 895.00 | 920.00 | 898.37 | 36,627,200 |
| 2024-03-28 | 895.00 | 925.00 | 890.00 | 905.00 | 883.72 | 22,647,400 |
| 2024-03-27 | 895.00 | 905.00 | 880.00 | 890.00 | 869.07 | 19,460,500 |
| 2024-03-26 | 935.00 | 935.00 | 895.00 | 895.00 | 873.96 | 17,767,000 |
| 2024-03-25 | 945.00 | 945.00 | 900.00 | 900.00 | 878.84 | 30,243,200 |
| 2024-03-22 | 930.00 | 970.00 | 735.00 | 920.00 | 898.37 | 63,590,700 |
| 2024-03-21 | 920.00 | 940.00 | 915.00 | 930.00 | 908.13 | 32,900,300 |
| 2024-03-20 | 880.00 | 920.00 | 870.00 | 920.00 | 898.37 | 55,337,500 |
| 2024-03-19 | 885.00 | 920.00 | 860.00 | 875.00 | 854.43 | 40,457,700 |
| 2024-03-18 | 935.00 | 950.00 | 875.00 | 885.00 | 864.19 | 48,826,800 |
| 2024-03-15 | 860.00 | 945.00 | 855.00 | 930.00 | 908.13 | 91,780,500 |
| 2024-03-14 | 815.00 | 940.00 | 785.00 | 850.00 | 830.01 | 251,453,200 |
| 2024-03-13 | 625.00 | 775.00 | 625.00 | 775.00 | 756.78 | 97,934,300 |
| 2024-03-08 | 580.00 | 640.00 | 565.00 | 620.00 | 605.42 | 74,848,100 |
| 2024-03-07 | 550.00 | 585.00 | 550.00 | 575.00 | 561.48 | 17,524,600 |
| 2024-03-06 | 565.00 | 570.00 | 550.00 | 555.00 | 541.95 | 8,892,700 |
| 2024-03-05 | 570.00 | 580.00 | 555.00 | 565.00 | 551.72 | 12,442,100 |
| 2024-03-04 | 560.00 | 600.00 | 560.00 | 570.00 | 556.60 | 54,623,600 |
| 2024-03-01 | 575.00 | 575.00 | 550.00 | 560.00 | 546.83 | 10,336,700 |
| 2024-02-29 | 560.00 | 575.00 | 550.00 | 565.00 | 551.72 | 26,552,200 |
| 2024-02-28 | 575.00 | 580.00 | 545.00 | 560.00 | 546.83 | 28,959,500 |
| 2024-02-27 | 560.00 | 575.00 | 550.00 | 575.00 | 561.48 | 23,649,800 |
| 2024-02-26 | 530.00 | 575.00 | 530.00 | 560.00 | 546.83 | 30,385,800 |
| 2024-02-23 | 505.00 | 575.00 | 505.00 | 530.00 | 517.54 | 75,630,600 |
| 2024-02-22 | 505.00 | 505.00 | 494.00 | 500.00 | 488.24 | 14,157,800 |
| 2024-02-21 | 496.00 | 510.00 | 494.00 | 505.00 | 493.13 | 18,436,800 |
| 2024-02-20 | 464.00 | 505.00 | 462.00 | 496.00 | 484.34 | 42,119,800 |
| 2024-02-19 | 448.00 | 466.00 | 448.00 | 464.00 | 453.09 | 31,955,400 |
| 2024-02-16 | 444.00 | 456.00 | 440.00 | 448.00 | 437.47 | 24,618,700 |
| 2024-02-15 | 434.00 | 448.00 | 434.00 | 444.00 | 433.56 | 15,759,300 |
| 2024-02-13 | 432.00 | 442.00 | 430.00 | 432.00 | 421.84 | 10,109,500 |
| 2024-02-12 | 412.00 | 440.00 | 410.00 | 432.00 | 421.84 | 23,907,200 |
| 2024-02-07 | 414.00 | 414.00 | 406.00 | 410.00 | 400.36 | 8,278,600 |
| 2024-02-06 | 414.00 | 420.00 | 410.00 | 410.00 | 400.36 | 6,311,500 |
| 2024-02-05 | 404.00 | 416.00 | 400.00 | 412.00 | 402.31 | 10,330,200 |
| 2024-02-02 | 408.00 | 410.00 | 402.00 | 408.00 | 398.41 | 6,511,600 |
| 2024-02-01 | 410.00 | 418.00 | 404.00 | 408.00 | 398.41 | 6,850,100 |
| 2024-01-31 | 400.00 | 412.00 | 400.00 | 410.00 | 400.36 | 15,583,400 |
| 2024-01-30 | 396.00 | 412.00 | 392.00 | 400.00 | 390.60 | 12,260,500 |
| 2024-01-29 | 382.00 | 412.00 | 380.00 | 396.00 | 386.69 | 13,807,400 |
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.