Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 412.00 | 420.00 | 406.00 | 410.00 | 400.36 | 10,160,500 |
| 2023-10-30 | 412.00 | 418.00 | 404.00 | 410.00 | 400.36 | 9,534,400 |
| 2023-10-27 | 414.00 | 416.00 | 408.00 | 412.00 | 402.31 | 9,407,300 |
| 2023-10-26 | 426.00 | 428.00 | 410.00 | 414.00 | 404.27 | 10,011,000 |
| 2023-10-25 | 430.00 | 436.00 | 416.00 | 426.00 | 415.98 | 12,830,300 |
| 2023-10-24 | 426.00 | 432.00 | 420.00 | 430.00 | 419.89 | 12,688,600 |
| 2023-10-23 | 428.00 | 430.00 | 414.00 | 426.00 | 415.98 | 16,106,100 |
| 2023-10-20 | 408.00 | 428.00 | 404.00 | 426.00 | 415.98 | 15,796,200 |
| 2023-10-19 | 430.00 | 442.00 | 408.00 | 408.00 | 398.41 | 19,449,300 |
| 2023-10-18 | 440.00 | 440.00 | 426.00 | 430.00 | 419.89 | 16,754,300 |
| 2023-10-17 | 412.00 | 438.00 | 412.00 | 436.00 | 425.75 | 31,840,800 |
| 2023-10-16 | 406.00 | 414.00 | 400.00 | 412.00 | 402.31 | 17,539,000 |
| 2023-10-13 | 404.00 | 412.00 | 402.00 | 406.00 | 396.45 | 8,681,900 |
| 2023-10-12 | 416.00 | 420.00 | 404.00 | 404.00 | 394.50 | 7,560,800 |
| 2023-10-11 | 408.00 | 420.00 | 408.00 | 416.00 | 406.22 | 11,061,100 |
| 2023-10-10 | 408.00 | 414.00 | 402.00 | 408.00 | 398.41 | 10,615,100 |
| 2023-10-09 | 424.00 | 426.00 | 408.00 | 408.00 | 398.41 | 12,887,700 |
| 2023-10-06 | 412.00 | 422.00 | 406.00 | 420.00 | 410.12 | 15,474,300 |
| 2023-10-05 | 406.00 | 416.00 | 404.00 | 412.00 | 402.31 | 21,193,100 |
| 2023-10-04 | 406.00 | 410.00 | 400.00 | 406.00 | 396.45 | 14,998,700 |
| 2023-10-03 | 406.00 | 410.00 | 400.00 | 406.00 | 396.45 | 18,029,400 |
| 2023-10-02 | 394.00 | 412.00 | 392.00 | 406.00 | 396.45 | 27,590,200 |
| 2023-09-29 | 388.00 | 396.00 | 388.00 | 392.00 | 382.78 | 13,836,800 |
| 2023-09-27 | 392.00 | 410.00 | 388.00 | 388.00 | 378.88 | 27,143,300 |
| 2023-09-26 | 388.00 | 396.00 | 386.00 | 392.00 | 382.78 | 23,471,700 |
| 2023-09-25 | 380.00 | 388.00 | 380.00 | 388.00 | 378.88 | 13,265,200 |
| 2023-09-22 | 370.00 | 390.00 | 370.00 | 380.00 | 371.07 | 21,126,100 |
| 2023-09-21 | 372.00 | 378.00 | 370.00 | 370.00 | 361.30 | 11,285,100 |
| 2023-09-20 | 374.00 | 378.00 | 370.00 | 372.00 | 363.25 | 8,499,200 |
| 2023-09-19 | 376.00 | 380.00 | 370.00 | 374.00 | 365.21 | 11,445,900 |
| 2023-09-18 | 370.00 | 378.00 | 366.00 | 376.00 | 367.16 | 13,525,900 |
| 2023-09-15 | 364.00 | 372.00 | 364.00 | 368.00 | 359.35 | 16,461,800 |
| 2023-09-14 | 366.00 | 366.00 | 362.00 | 364.00 | 355.44 | 9,233,900 |
| 2023-09-13 | 364.00 | 374.00 | 360.00 | 364.00 | 355.44 | 20,651,700 |
| 2023-09-12 | 374.00 | 374.00 | 362.00 | 364.00 | 355.44 | 26,205,300 |
| 2023-09-11 | 384.00 | 384.00 | 372.00 | 374.00 | 365.21 | 6,947,700 |
| 2023-09-08 | 372.00 | 380.00 | 370.00 | 380.00 | 371.07 | 11,467,800 |
| 2023-09-07 | 372.00 | 378.00 | 370.00 | 370.00 | 361.30 | 23,397,500 |
| 2023-09-06 | 376.00 | 380.00 | 372.00 | 372.00 | 363.25 | 11,555,400 |
| 2023-09-05 | 372.00 | 384.00 | 372.00 | 372.00 | 363.25 | 14,353,800 |
| 2023-09-04 | 376.00 | 378.00 | 368.00 | 372.00 | 363.25 | 9,224,000 |
| 2023-09-01 | 378.00 | 378.00 | 370.00 | 376.00 | 367.16 | 10,379,300 |
| 2023-08-31 | 378.00 | 384.00 | 374.00 | 378.00 | 369.11 | 12,301,300 |
| 2023-08-30 | 370.00 | 380.00 | 370.00 | 374.00 | 365.21 | 12,695,200 |
| 2023-08-29 | 376.00 | 382.00 | 370.00 | 370.00 | 361.30 | 14,254,500 |
| 2023-08-28 | 382.00 | 386.00 | 374.00 | 376.00 | 367.16 | 17,611,900 |
| 2023-08-25 | 384.00 | 384.00 | 378.00 | 380.00 | 371.07 | 13,189,400 |
| 2023-08-24 | 388.00 | 392.00 | 382.00 | 384.00 | 374.97 | 5,316,600 |
| 2023-08-23 | 380.00 | 392.00 | 380.00 | 386.00 | 376.92 | 12,126,700 |
| 2023-08-22 | 382.00 | 388.00 | 378.00 | 378.00 | 369.11 | 12,868,100 |
| 2023-08-21 | 384.00 | 394.00 | 380.00 | 382.00 | 373.02 | 9,189,400 |
| 2023-08-18 | 394.00 | 394.00 | 380.00 | 384.00 | 374.97 | 13,521,500 |
| 2023-08-16 | 390.00 | 398.00 | 390.00 | 390.00 | 380.83 | 11,995,900 |
| 2023-08-15 | 386.00 | 392.00 | 382.00 | 388.00 | 378.88 | 11,375,100 |
| 2023-08-14 | 396.00 | 402.00 | 374.00 | 380.00 | 371.07 | 25,926,700 |
| 2023-08-11 | 392.00 | 402.00 | 390.00 | 396.00 | 386.69 | 9,350,000 |
| 2023-08-10 | 394.00 | 400.00 | 390.00 | 390.00 | 380.83 | 10,591,900 |
| 2023-08-09 | 402.00 | 408.00 | 394.00 | 396.00 | 386.69 | 13,367,100 |
| 2023-08-08 | 406.00 | 416.00 | 402.00 | 404.00 | 394.50 | 14,736,600 |
| 2023-08-07 | 418.00 | 420.00 | 390.00 | 404.00 | 394.50 | 35,332,800 |
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.