Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 376.00 | 420.00 | 370.00 | 416.00 | 406.22 | 88,636,100 |
| 2023-01-25 | 360.00 | 378.00 | 348.00 | 372.00 | 363.25 | 70,072,300 |
| 2023-01-24 | 338.00 | 356.00 | 336.00 | 350.00 | 341.77 | 64,341,500 |
| 2023-01-20 | 330.00 | 346.00 | 318.00 | 336.00 | 328.10 | 91,820,100 |
| 2023-01-19 | 276.00 | 328.00 | 272.00 | 322.00 | 314.43 | 94,716,200 |
| 2023-01-18 | 262.00 | 288.00 | 262.00 | 276.00 | 269.51 | 42,033,800 |
| 2023-01-17 | 260.00 | 266.00 | 258.00 | 262.00 | 255.84 | 17,131,600 |
| 2023-01-16 | 260.00 | 264.00 | 258.00 | 260.00 | 253.89 | 2,152,900 |
| 2023-01-13 | 260.00 | 266.00 | 258.00 | 260.00 | 253.89 | 19,536,900 |
| 2023-01-12 | 256.00 | 260.00 | 256.00 | 260.00 | 253.89 | 10,298,200 |
| 2023-01-11 | 258.00 | 258.00 | 252.00 | 254.00 | 248.03 | 5,708,900 |
| 2023-01-10 | 260.00 | 260.00 | 254.00 | 256.00 | 249.98 | 3,247,400 |
| 2023-01-09 | 260.00 | 266.00 | 254.00 | 258.00 | 251.93 | 13,324,200 |
| 2023-01-06 | 270.00 | 270.00 | 260.00 | 260.00 | 253.89 | 9,528,300 |
| 2023-01-05 | 272.00 | 274.00 | 268.00 | 268.00 | 261.70 | 3,897,800 |
| 2023-01-04 | 274.00 | 278.00 | 272.00 | 272.00 | 265.60 | 10,950,000 |
| 2023-01-03 | 284.00 | 284.00 | 274.00 | 276.00 | 269.51 | 4,740,600 |
| 2023-01-02 | 274.00 | 284.00 | 272.00 | 280.00 | 273.42 | 17,503,100 |
| 2022-12-30 | 270.00 | 274.00 | 270.00 | 274.00 | 267.56 | 8,832,400 |
| 2022-12-29 | 270.00 | 272.00 | 262.00 | 268.00 | 261.70 | 16,816,500 |
| 2022-12-28 | 278.00 | 278.00 | 270.00 | 270.00 | 263.65 | 7,429,100 |
| 2022-12-27 | 276.00 | 276.00 | 272.00 | 276.00 | 269.51 | 5,187,700 |
| 2022-12-26 | 276.00 | 280.00 | 268.00 | 276.00 | 269.51 | 20,394,900 |
| 2022-12-23 | 278.00 | 280.00 | 274.00 | 274.00 | 267.56 | 3,161,000 |
| 2022-12-22 | 276.00 | 278.00 | 274.00 | 276.00 | 269.51 | 2,267,200 |
| 2022-12-21 | 278.00 | 280.00 | 272.00 | 274.00 | 267.56 | 16,834,800 |
| 2022-12-20 | 280.00 | 282.00 | 276.00 | 276.00 | 269.51 | 17,028,000 |
| 2022-12-19 | 284.00 | 284.00 | 278.00 | 280.00 | 273.42 | 7,504,800 |
| 2022-12-16 | 282.00 | 286.00 | 280.00 | 282.00 | 275.37 | 6,271,800 |
| 2022-12-15 | 286.00 | 286.00 | 280.00 | 282.00 | 275.37 | 7,469,900 |
| 2022-12-14 | 290.00 | 292.00 | 284.00 | 284.00 | 277.32 | 8,724,700 |
| 2022-12-13 | 296.00 | 298.00 | 290.00 | 290.00 | 283.18 | 5,515,200 |
| 2022-12-12 | 292.00 | 298.00 | 292.00 | 296.00 | 289.04 | 16,098,600 |
| 2022-12-09 | 294.00 | 296.00 | 292.00 | 292.00 | 285.13 | 6,357,200 |
| 2022-12-08 | 292.00 | 296.00 | 288.00 | 290.00 | 283.18 | 9,999,900 |
| 2022-12-07 | 294.00 | 296.00 | 288.00 | 292.00 | 285.13 | 18,849,300 |
| 2022-12-06 | 292.00 | 296.00 | 288.00 | 288.00 | 281.23 | 14,519,400 |
| 2022-12-05 | 298.00 | 300.00 | 292.00 | 292.00 | 285.13 | 8,792,600 |
| 2022-12-02 | 288.00 | 300.00 | 288.00 | 294.00 | 287.09 | 24,374,700 |
| 2022-12-01 | 300.00 | 300.00 | 288.00 | 288.00 | 281.23 | 14,469,500 |
| 2022-11-30 | 292.00 | 306.00 | 288.00 | 306.00 | 298.81 | 16,287,100 |
| 2022-11-29 | 294.00 | 300.00 | 292.00 | 292.00 | 285.13 | 7,836,100 |
| 2022-11-28 | 298.00 | 300.00 | 294.00 | 294.00 | 287.09 | 7,287,000 |
| 2022-11-25 | 298.00 | 306.00 | 298.00 | 298.00 | 290.99 | 10,286,300 |
| 2022-11-24 | 298.00 | 306.00 | 294.00 | 298.00 | 290.99 | 37,598,600 |
| 2022-11-23 | 298.00 | 310.00 | 294.00 | 298.00 | 290.99 | 22,213,200 |
| 2022-11-22 | 300.00 | 300.00 | 292.00 | 296.00 | 289.04 | 11,274,500 |
| 2022-11-21 | 310.00 | 310.00 | 298.00 | 300.00 | 292.95 | 14,278,400 |
| 2022-11-18 | 320.00 | 322.00 | 308.00 | 310.00 | 302.71 | 28,928,700 |
| 2022-11-17 | 316.00 | 324.00 | 314.00 | 320.00 | 312.48 | 24,125,600 |
| 2022-11-16 | 334.00 | 334.00 | 314.00 | 316.00 | 308.57 | 26,182,700 |
| 2022-11-15 | 296.00 | 322.00 | 296.00 | 320.00 | 312.48 | 37,603,600 |
| 2022-11-14 | 296.00 | 300.00 | 292.00 | 296.00 | 289.04 | 3,551,700 |
| 2022-11-11 | 288.00 | 296.00 | 282.00 | 294.00 | 287.09 | 7,094,200 |
| 2022-11-10 | 282.00 | 286.00 | 278.00 | 286.00 | 279.28 | 12,260,200 |
| 2022-11-09 | 296.00 | 298.00 | 276.00 | 282.00 | 275.37 | 38,426,600 |
| 2022-11-08 | 290.00 | 302.00 | 280.00 | 296.00 | 289.04 | 12,947,600 |
| 2022-11-07 | 300.00 | 304.00 | 288.00 | 290.00 | 283.18 | 10,724,200 |
| 2022-11-04 | 304.00 | 304.00 | 296.00 | 300.00 | 292.95 | 2,292,200 |
| 2022-11-03 | 304.00 | 310.00 | 302.00 | 304.00 | 296.85 | 3,628,200 |
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.