Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 386.00 | 394.00 | 380.00 | 380.00 | 371.07 | 6,118,300 |
| 2024-01-25 | 392.00 | 396.00 | 384.00 | 386.00 | 376.92 | 10,097,400 |
| 2024-01-24 | 404.00 | 410.00 | 390.00 | 392.00 | 382.78 | 7,243,300 |
| 2024-01-23 | 418.00 | 418.00 | 402.00 | 404.00 | 394.50 | 9,258,300 |
| 2024-01-22 | 400.00 | 420.00 | 396.00 | 416.00 | 406.22 | 20,772,000 |
| 2024-01-19 | 402.00 | 402.00 | 390.00 | 394.00 | 384.74 | 11,294,500 |
| 2024-01-18 | 376.00 | 404.00 | 374.00 | 400.00 | 390.60 | 15,282,400 |
| 2024-01-17 | 380.00 | 392.00 | 376.00 | 380.00 | 371.07 | 18,901,300 |
| 2024-01-16 | 376.00 | 380.00 | 370.00 | 376.00 | 367.16 | 9,493,700 |
| 2024-01-15 | 384.00 | 386.00 | 376.00 | 376.00 | 367.16 | 14,459,800 |
| 2024-01-12 | 418.00 | 420.00 | 380.00 | 382.00 | 373.02 | 23,763,700 |
| 2024-01-11 | 420.00 | 424.00 | 418.00 | 420.00 | 410.12 | 19,248,000 |
| 2024-01-10 | 422.00 | 424.00 | 418.00 | 418.00 | 408.17 | 13,450,000 |
| 2024-01-09 | 420.00 | 426.00 | 418.00 | 420.00 | 410.12 | 15,578,300 |
| 2024-01-08 | 422.00 | 430.00 | 418.00 | 418.00 | 408.17 | 21,604,500 |
| 2024-01-05 | 420.00 | 428.00 | 420.00 | 422.00 | 412.08 | 7,342,500 |
| 2024-01-04 | 420.00 | 426.00 | 418.00 | 418.00 | 408.17 | 21,975,800 |
| 2024-01-03 | 424.00 | 428.00 | 420.00 | 420.00 | 410.12 | 7,962,900 |
| 2024-01-02 | 434.00 | 434.00 | 422.00 | 424.00 | 414.03 | 8,522,000 |
| 2023-12-29 | 426.00 | 440.00 | 426.00 | 434.00 | 423.80 | 19,991,800 |
| 2023-12-28 | 426.00 | 434.00 | 424.00 | 424.00 | 414.03 | 10,874,500 |
| 2023-12-27 | 428.00 | 434.00 | 426.00 | 426.00 | 415.98 | 8,316,500 |
| 2023-12-22 | 426.00 | 430.00 | 424.00 | 428.00 | 417.94 | 7,786,400 |
| 2023-12-21 | 426.00 | 432.00 | 422.00 | 428.00 | 417.94 | 8,266,600 |
| 2023-12-20 | 432.00 | 434.00 | 424.00 | 426.00 | 415.98 | 8,717,100 |
| 2023-12-19 | 426.00 | 438.00 | 422.00 | 432.00 | 421.84 | 10,654,700 |
| 2023-12-18 | 420.00 | 430.00 | 420.00 | 426.00 | 415.98 | 7,894,100 |
| 2023-12-15 | 430.00 | 430.00 | 420.00 | 420.00 | 410.12 | 5,238,600 |
| 2023-12-14 | 426.00 | 432.00 | 424.00 | 430.00 | 419.89 | 7,773,000 |
| 2023-12-13 | 420.00 | 434.00 | 420.00 | 426.00 | 415.98 | 16,963,900 |
| 2023-12-12 | 420.00 | 428.00 | 420.00 | 420.00 | 410.12 | 13,342,900 |
| 2023-12-11 | 432.00 | 436.00 | 420.00 | 420.00 | 410.12 | 11,063,100 |
| 2023-12-08 | 420.00 | 432.00 | 420.00 | 432.00 | 421.84 | 12,054,200 |
| 2023-12-07 | 430.00 | 442.00 | 418.00 | 420.00 | 410.12 | 39,295,800 |
| 2023-12-06 | 420.00 | 432.00 | 416.00 | 430.00 | 419.89 | 33,797,600 |
| 2023-12-05 | 428.00 | 430.00 | 420.00 | 420.00 | 410.12 | 10,412,100 |
| 2023-12-04 | 432.00 | 442.00 | 426.00 | 428.00 | 417.94 | 7,630,900 |
| 2023-12-01 | 440.00 | 440.00 | 432.00 | 432.00 | 421.84 | 7,931,200 |
| 2023-11-30 | 440.00 | 444.00 | 430.00 | 438.00 | 427.70 | 11,549,000 |
| 2023-11-29 | 432.00 | 450.00 | 428.00 | 438.00 | 427.70 | 29,831,200 |
| 2023-11-28 | 432.00 | 436.00 | 424.00 | 432.00 | 421.84 | 13,660,800 |
| 2023-11-27 | 430.00 | 436.00 | 422.00 | 424.00 | 414.03 | 10,728,600 |
| 2023-11-24 | 436.00 | 440.00 | 422.00 | 430.00 | 419.89 | 14,245,700 |
| 2023-11-23 | 432.00 | 438.00 | 430.00 | 436.00 | 425.75 | 10,469,800 |
| 2023-11-22 | 432.00 | 442.00 | 428.00 | 430.00 | 419.89 | 11,051,000 |
| 2023-11-21 | 444.00 | 450.00 | 430.00 | 432.00 | 421.84 | 16,127,500 |
| 2023-11-20 | 442.00 | 450.00 | 440.00 | 444.00 | 433.56 | 12,254,000 |
| 2023-11-17 | 458.00 | 460.00 | 440.00 | 440.00 | 429.65 | 30,919,100 |
| 2023-11-16 | 420.00 | 458.00 | 420.00 | 458.00 | 447.23 | 37,574,500 |
| 2023-11-15 | 428.00 | 432.00 | 420.00 | 420.00 | 410.12 | 8,699,600 |
| 2023-11-14 | 416.00 | 428.00 | 416.00 | 428.00 | 417.94 | 12,321,700 |
| 2023-11-13 | 412.00 | 420.00 | 412.00 | 416.00 | 406.22 | 7,998,900 |
| 2023-11-10 | 412.00 | 420.00 | 412.00 | 412.00 | 402.31 | 7,768,200 |
| 2023-11-09 | 414.00 | 426.00 | 414.00 | 416.00 | 406.22 | 8,257,000 |
| 2023-11-08 | 430.00 | 430.00 | 412.00 | 412.00 | 402.31 | 9,591,700 |
| 2023-11-07 | 434.00 | 434.00 | 426.00 | 428.00 | 417.94 | 11,890,000 |
| 2023-11-06 | 430.00 | 434.00 | 424.00 | 432.00 | 421.84 | 13,620,000 |
| 2023-11-03 | 420.00 | 428.00 | 418.00 | 428.00 | 417.94 | 14,969,800 |
| 2023-11-02 | 416.00 | 418.00 | 408.00 | 414.00 | 404.27 | 8,467,700 |
| 2023-11-01 | 416.00 | 416.00 | 408.00 | 412.00 | 402.31 | 8,964,200 |
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.