Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 404.00 | 426.00 | 400.00 | 420.00 | 410.12 | 17,513,000 |
| 2023-05-02 | 422.00 | 430.00 | 394.00 | 404.00 | 394.50 | 25,824,300 |
| 2023-04-28 | 426.00 | 440.00 | 422.00 | 422.00 | 412.08 | 19,339,800 |
| 2023-04-27 | 426.00 | 446.00 | 420.00 | 422.00 | 412.08 | 27,203,600 |
| 2023-04-26 | 388.00 | 430.00 | 388.00 | 424.00 | 414.03 | 44,441,600 |
| 2023-04-18 | 386.00 | 396.00 | 386.00 | 388.00 | 378.88 | 15,465,500 |
| 2023-04-17 | 396.00 | 402.00 | 382.00 | 388.00 | 378.88 | 17,445,000 |
| 2023-04-14 | 380.00 | 406.00 | 378.00 | 396.00 | 386.69 | 41,409,000 |
| 2023-04-13 | 376.00 | 386.00 | 374.00 | 378.00 | 369.11 | 22,515,100 |
| 2023-04-12 | 378.00 | 386.00 | 372.00 | 374.00 | 365.21 | 25,263,400 |
| 2023-04-11 | 358.00 | 386.00 | 356.00 | 378.00 | 369.11 | 76,826,700 |
| 2023-04-10 | 334.00 | 360.00 | 334.00 | 356.00 | 347.63 | 33,358,800 |
| 2023-04-06 | 340.00 | 344.00 | 332.00 | 336.00 | 328.10 | 10,221,200 |
| 2023-04-05 | 322.00 | 342.00 | 322.00 | 340.00 | 332.01 | 41,592,100 |
| 2023-04-04 | 340.00 | 348.00 | 322.00 | 322.00 | 314.43 | 31,156,100 |
| 2023-04-03 | 352.00 | 358.00 | 340.00 | 340.00 | 332.01 | 17,270,200 |
| 2023-03-31 | 358.00 | 362.00 | 350.00 | 352.00 | 343.72 | 20,681,700 |
| 2023-03-30 | 364.00 | 384.00 | 350.00 | 356.00 | 347.63 | 25,171,300 |
| 2023-03-29 | 364.00 | 368.00 | 362.00 | 364.00 | 355.44 | 19,949,900 |
| 2023-03-28 | 358.00 | 362.00 | 352.00 | 362.00 | 353.49 | 21,085,500 |
| 2023-03-27 | 364.00 | 370.00 | 358.00 | 358.00 | 349.58 | 21,373,900 |
| 2023-03-24 | 360.00 | 372.00 | 354.00 | 364.00 | 355.44 | 27,509,800 |
| 2023-03-21 | 352.00 | 374.00 | 352.00 | 360.00 | 351.54 | 30,235,300 |
| 2023-03-20 | 362.00 | 374.00 | 350.00 | 352.00 | 343.72 | 29,130,100 |
| 2023-03-17 | 374.00 | 386.00 | 364.00 | 364.00 | 355.44 | 115,661,200 |
| 2023-03-16 | 386.00 | 392.00 | 370.00 | 374.00 | 365.21 | 33,047,900 |
| 2023-03-15 | 378.00 | 410.00 | 378.00 | 382.00 | 373.02 | 50,911,700 |
| 2023-03-14 | 392.00 | 392.00 | 366.00 | 376.00 | 367.16 | 52,086,400 |
| 2023-03-13 | 414.00 | 414.00 | 390.00 | 392.00 | 382.78 | 31,740,100 |
| 2023-03-10 | 424.00 | 426.00 | 412.00 | 414.00 | 404.27 | 10,105,900 |
| 2023-03-09 | 430.00 | 436.00 | 416.00 | 424.00 | 414.03 | 22,244,900 |
| 2023-03-08 | 406.00 | 432.00 | 400.00 | 428.00 | 417.94 | 26,860,600 |
| 2023-03-07 | 402.00 | 418.00 | 402.00 | 404.00 | 394.50 | 27,680,000 |
| 2023-03-06 | 426.00 | 430.00 | 396.00 | 402.00 | 392.55 | 38,039,200 |
| 2023-03-03 | 432.00 | 434.00 | 420.00 | 424.00 | 414.03 | 32,879,900 |
| 2023-03-02 | 420.00 | 470.00 | 420.00 | 432.00 | 421.84 | 74,863,900 |
| 2023-03-01 | 422.00 | 432.00 | 416.00 | 420.00 | 410.12 | 19,086,300 |
| 2023-02-28 | 434.00 | 436.00 | 414.00 | 418.00 | 408.17 | 23,489,700 |
| 2023-02-27 | 408.00 | 434.00 | 406.00 | 432.00 | 421.84 | 38,252,400 |
| 2023-02-24 | 394.00 | 416.00 | 394.00 | 412.00 | 402.31 | 27,517,100 |
| 2023-02-23 | 396.00 | 400.00 | 390.00 | 392.00 | 382.78 | 16,197,400 |
| 2023-02-22 | 392.00 | 400.00 | 380.00 | 396.00 | 386.69 | 24,472,600 |
| 2023-02-21 | 392.00 | 402.00 | 388.00 | 396.00 | 386.69 | 23,904,100 |
| 2023-02-20 | 396.00 | 396.00 | 380.00 | 392.00 | 382.78 | 25,147,000 |
| 2023-02-17 | 440.00 | 440.00 | 408.00 | 408.00 | 398.41 | 26,827,800 |
| 2023-02-16 | 416.00 | 446.00 | 414.00 | 438.00 | 427.70 | 38,949,400 |
| 2023-02-15 | 418.00 | 422.00 | 410.00 | 416.00 | 406.22 | 24,761,000 |
| 2023-02-14 | 414.00 | 426.00 | 396.00 | 418.00 | 408.17 | 27,438,700 |
| 2023-02-13 | 390.00 | 416.00 | 376.00 | 414.00 | 404.27 | 36,949,100 |
| 2023-02-10 | 410.00 | 432.00 | 390.00 | 390.00 | 380.83 | 44,134,000 |
| 2023-02-09 | 426.00 | 454.00 | 418.00 | 418.00 | 408.17 | 38,532,100 |
| 2023-02-08 | 464.00 | 484.00 | 448.00 | 448.00 | 437.47 | 55,885,900 |
| 2023-02-07 | 520.00 | 520.00 | 480.00 | 480.00 | 468.71 | 26,317,800 |
| 2023-02-06 | 482.00 | 545.00 | 480.00 | 515.00 | 502.89 | 72,187,600 |
| 2023-02-03 | 480.00 | 500.00 | 464.00 | 482.00 | 470.67 | 52,584,300 |
| 2023-02-02 | 515.00 | 525.00 | 484.00 | 484.00 | 472.62 | 50,141,900 |
| 2023-02-01 | 428.00 | 525.00 | 424.00 | 520.00 | 507.77 | 86,896,500 |
| 2023-01-31 | 426.00 | 434.00 | 420.00 | 426.00 | 415.98 | 20,756,700 |
| 2023-01-30 | 428.00 | 440.00 | 416.00 | 426.00 | 415.98 | 32,569,700 |
| 2023-01-27 | 418.00 | 436.00 | 408.00 | 424.00 | 414.03 | 52,726,300 |
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.