Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 430.00 | 438.00 | 416.00 | 418.00 | 408.17 | 23,533,000 |
| 2023-08-03 | 426.00 | 436.00 | 418.00 | 428.00 | 417.94 | 25,387,300 |
| 2023-08-02 | 448.00 | 450.00 | 424.00 | 426.00 | 415.98 | 23,516,300 |
| 2023-08-01 | 454.00 | 464.00 | 440.00 | 450.00 | 439.42 | 19,131,200 |
| 2023-07-31 | 460.00 | 468.00 | 442.00 | 468.00 | 457.00 | 26,663,300 |
| 2023-07-28 | 456.00 | 466.00 | 452.00 | 460.00 | 449.18 | 16,848,500 |
| 2023-07-27 | 470.00 | 472.00 | 452.00 | 456.00 | 445.28 | 18,512,400 |
| 2023-07-26 | 460.00 | 474.00 | 450.00 | 468.00 | 457.00 | 24,996,100 |
| 2023-07-25 | 460.00 | 466.00 | 452.00 | 458.00 | 447.23 | 11,615,800 |
| 2023-07-24 | 462.00 | 474.00 | 456.00 | 460.00 | 449.18 | 14,982,200 |
| 2023-07-21 | 462.00 | 470.00 | 456.00 | 460.00 | 449.18 | 12,558,800 |
| 2023-07-20 | 468.00 | 480.00 | 456.00 | 462.00 | 451.14 | 28,332,600 |
| 2023-07-18 | 448.00 | 466.00 | 448.00 | 466.00 | 455.04 | 26,570,400 |
| 2023-07-17 | 448.00 | 456.00 | 442.00 | 448.00 | 437.47 | 16,778,800 |
| 2023-07-14 | 450.00 | 460.00 | 446.00 | 450.00 | 439.42 | 18,970,700 |
| 2023-07-13 | 448.00 | 452.00 | 438.00 | 448.00 | 437.47 | 16,697,500 |
| 2023-07-12 | 440.00 | 454.00 | 436.00 | 446.00 | 435.51 | 25,123,700 |
| 2023-07-11 | 432.00 | 442.00 | 432.00 | 436.00 | 425.75 | 25,698,400 |
| 2023-07-10 | 418.00 | 434.00 | 416.00 | 430.00 | 419.89 | 49,523,200 |
| 2023-07-07 | 424.00 | 424.00 | 412.00 | 418.00 | 408.17 | 34,684,400 |
| 2023-07-06 | 428.00 | 434.00 | 414.00 | 424.00 | 414.03 | 37,550,900 |
| 2023-07-05 | 456.00 | 460.00 | 420.00 | 430.00 | 419.89 | 48,180,700 |
| 2023-07-04 | 460.00 | 466.00 | 452.00 | 456.00 | 445.28 | 14,691,600 |
| 2023-07-03 | 476.00 | 478.00 | 458.00 | 460.00 | 449.18 | 17,405,200 |
| 2023-06-27 | 452.00 | 478.00 | 450.00 | 474.00 | 462.86 | 21,326,500 |
| 2023-06-26 | 452.00 | 456.00 | 440.00 | 452.00 | 441.37 | 14,126,000 |
| 2023-06-23 | 460.00 | 466.00 | 452.00 | 452.00 | 441.37 | 13,138,400 |
| 2023-06-22 | 468.00 | 470.00 | 448.00 | 460.00 | 449.18 | 21,071,900 |
| 2023-06-21 | 442.00 | 470.00 | 440.00 | 466.00 | 455.04 | 32,711,900 |
| 2023-06-20 | 480.00 | 482.00 | 424.00 | 442.00 | 431.61 | 52,137,700 |
| 2023-06-19 | 474.00 | 482.00 | 468.00 | 476.00 | 464.81 | 12,316,400 |
| 2023-06-16 | 476.00 | 482.00 | 472.00 | 472.00 | 460.90 | 10,202,100 |
| 2023-06-15 | 480.00 | 488.00 | 468.00 | 476.00 | 464.81 | 18,785,000 |
| 2023-06-14 | 480.00 | 488.00 | 478.00 | 480.00 | 468.71 | 15,430,300 |
| 2023-06-13 | 484.00 | 492.00 | 478.00 | 480.00 | 468.71 | 18,520,200 |
| 2023-06-12 | 486.00 | 492.00 | 472.00 | 484.00 | 472.62 | 21,276,900 |
| 2023-06-09 | 480.00 | 496.00 | 480.00 | 486.00 | 474.57 | 24,061,200 |
| 2023-06-08 | 500.00 | 505.00 | 474.00 | 480.00 | 468.71 | 46,425,300 |
| 2023-06-07 | 488.00 | 510.00 | 476.00 | 500.00 | 488.24 | 75,434,800 |
| 2023-06-06 | 470.00 | 494.00 | 464.00 | 486.00 | 474.57 | 79,033,200 |
| 2023-06-05 | 440.00 | 472.00 | 440.00 | 468.00 | 457.00 | 37,129,400 |
| 2023-05-31 | 450.00 | 456.00 | 432.00 | 440.00 | 429.65 | 26,739,700 |
| 2023-05-30 | 446.00 | 466.00 | 444.00 | 448.00 | 437.47 | 27,658,800 |
| 2023-05-29 | 454.00 | 462.00 | 440.00 | 446.00 | 435.51 | 20,770,000 |
| 2023-05-26 | 454.00 | 470.00 | 444.00 | 454.00 | 443.33 | 36,215,000 |
| 2023-05-25 | 426.00 | 482.00 | 424.00 | 452.00 | 441.37 | 122,335,300 |
| 2023-05-24 | 406.00 | 422.00 | 404.00 | 422.00 | 412.08 | 26,575,800 |
| 2023-05-23 | 400.00 | 412.00 | 400.00 | 406.00 | 396.45 | 13,780,300 |
| 2023-05-22 | 404.00 | 416.00 | 400.00 | 400.00 | 390.60 | 16,261,500 |
| 2023-05-19 | 410.00 | 416.00 | 398.00 | 404.00 | 394.50 | 17,880,200 |
| 2023-05-17 | 410.00 | 422.00 | 396.00 | 408.00 | 398.41 | 17,889,600 |
| 2023-05-16 | 442.00 | 446.00 | 412.00 | 414.00 | 404.27 | 32,733,700 |
| 2023-05-15 | 430.00 | 446.00 | 424.00 | 442.00 | 431.61 | 20,773,300 |
| 2023-05-12 | 444.00 | 452.00 | 422.00 | 430.00 | 419.89 | 25,589,000 |
| 2023-05-11 | 456.00 | 464.00 | 442.00 | 446.00 | 435.51 | 20,891,400 |
| 2023-05-10 | 462.00 | 462.00 | 452.00 | 456.00 | 445.28 | 39,899,800 |
| 2023-05-09 | 462.00 | 464.00 | 446.00 | 458.00 | 447.23 | 33,198,800 |
| 2023-05-08 | 426.00 | 462.00 | 422.00 | 458.00 | 447.23 | 37,336,000 |
| 2023-05-05 | 432.00 | 442.00 | 416.00 | 424.00 | 414.03 | 28,675,500 |
| 2023-05-04 | 420.00 | 442.00 | 412.00 | 432.00 | 421.84 | 19,242,600 |
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.