Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 318.00 | 320.00 | 302.00 | 302.00 | 294.90 | 7,460,800 |
| 2022-11-01 | 324.00 | 324.00 | 314.00 | 318.00 | 310.52 | 4,008,600 |
| 2022-10-31 | 324.00 | 326.00 | 318.00 | 324.00 | 316.38 | 6,572,000 |
| 2022-10-28 | 326.00 | 330.00 | 322.00 | 322.00 | 314.43 | 3,003,100 |
| 2022-10-27 | 326.00 | 328.00 | 324.00 | 326.00 | 318.33 | 1,637,700 |
| 2022-10-26 | 326.00 | 330.00 | 326.00 | 326.00 | 318.33 | 2,261,300 |
| 2022-10-25 | 324.00 | 326.00 | 324.00 | 324.00 | 316.38 | 306,700 |
| 2022-10-24 | 324.00 | 328.00 | 322.00 | 324.00 | 316.38 | 1,777,300 |
| 2022-10-21 | 324.00 | 328.00 | 324.00 | 324.00 | 316.38 | 5,240,900 |
| 2022-10-20 | 326.00 | 340.00 | 322.00 | 324.00 | 316.38 | 5,064,300 |
| 2022-10-19 | 326.00 | 328.00 | 320.00 | 324.00 | 316.38 | 731,300 |
| 2022-10-18 | 328.00 | 332.00 | 324.00 | 326.00 | 318.33 | 1,193,000 |
| 2022-10-17 | 324.00 | 340.00 | 316.00 | 340.00 | 332.01 | 5,103,600 |
| 2022-10-14 | 330.00 | 334.00 | 324.00 | 324.00 | 316.38 | 3,857,700 |
| 2022-10-13 | 338.00 | 338.00 | 332.00 | 332.00 | 324.19 | 2,218,200 |
| 2022-10-12 | 340.00 | 342.00 | 334.00 | 334.00 | 326.15 | 3,287,900 |
| 2022-10-11 | 346.00 | 346.00 | 338.00 | 340.00 | 332.01 | 4,006,800 |
| 2022-10-10 | 346.00 | 348.00 | 340.00 | 346.00 | 337.86 | 2,225,500 |
| 2022-10-07 | 350.00 | 352.00 | 346.00 | 346.00 | 337.86 | 1,887,600 |
| 2022-10-06 | 348.00 | 352.00 | 346.00 | 350.00 | 341.77 | 668,500 |
| 2022-10-05 | 348.00 | 352.00 | 344.00 | 346.00 | 337.86 | 5,406,200 |
| 2022-10-04 | 350.00 | 356.00 | 346.00 | 346.00 | 337.86 | 5,930,600 |
| 2022-10-03 | 356.00 | 356.00 | 348.00 | 350.00 | 341.77 | 2,293,000 |
| 2022-09-30 | 356.00 | 358.00 | 352.00 | 356.00 | 347.63 | 1,697,800 |
| 2022-09-29 | 358.00 | 360.00 | 354.00 | 354.00 | 345.68 | 1,867,400 |
| 2022-09-28 | 362.00 | 362.00 | 356.00 | 358.00 | 349.58 | 15,245,800 |
| 2022-09-27 | 370.00 | 370.00 | 360.00 | 362.00 | 353.49 | 1,069,700 |
| 2022-09-26 | 360.00 | 370.00 | 356.00 | 370.00 | 361.30 | 5,942,300 |
| 2022-09-23 | 360.00 | 364.00 | 354.00 | 364.00 | 355.44 | 6,410,200 |
| 2022-09-22 | 358.00 | 362.00 | 356.00 | 358.00 | 349.58 | 770,400 |
| 2022-09-21 | 354.00 | 360.00 | 354.00 | 358.00 | 349.58 | 1,569,700 |
| 2022-09-20 | 362.00 | 364.00 | 356.00 | 356.00 | 347.63 | 5,438,200 |
| 2022-09-19 | 362.00 | 366.00 | 356.00 | 360.00 | 351.54 | 8,105,900 |
| 2022-09-16 | 376.00 | 376.00 | 362.00 | 362.00 | 353.49 | 8,017,500 |
| 2022-09-15 | 370.00 | 376.00 | 368.00 | 374.00 | 365.21 | 21,523,400 |
| 2022-09-14 | 360.00 | 372.00 | 358.00 | 372.00 | 363.25 | 25,969,200 |
| 2022-09-13 | 366.00 | 366.00 | 360.00 | 364.00 | 355.44 | 4,721,400 |
| 2022-09-12 | 362.00 | 370.00 | 360.00 | 366.00 | 357.39 | 6,451,100 |
| 2022-09-09 | 368.00 | 376.00 | 360.00 | 362.00 | 353.49 | 10,711,000 |
| 2022-09-08 | 356.00 | 364.00 | 356.00 | 362.00 | 353.49 | 1,874,200 |
| 2022-09-07 | 360.00 | 364.00 | 356.00 | 356.00 | 347.63 | 1,446,100 |
| 2022-09-06 | 354.00 | 364.00 | 352.00 | 358.00 | 349.58 | 2,232,900 |
| 2022-09-05 | 356.00 | 358.00 | 352.00 | 354.00 | 345.68 | 1,027,700 |
| 2022-09-02 | 354.00 | 360.00 | 354.00 | 356.00 | 347.63 | 1,334,800 |
| 2022-09-01 | 366.00 | 366.00 | 354.00 | 354.00 | 345.68 | 3,070,900 |
| 2022-08-31 | 370.00 | 374.00 | 348.00 | 366.00 | 357.39 | 27,099,600 |
| 2022-08-30 | 362.00 | 380.00 | 362.00 | 368.00 | 359.35 | 19,560,200 |
| 2022-08-29 | 354.00 | 358.00 | 346.00 | 358.00 | 349.58 | 680,500 |
| 2022-08-26 | 352.00 | 356.00 | 352.00 | 354.00 | 345.68 | 349,600 |
| 2022-08-25 | 350.00 | 356.00 | 348.00 | 352.00 | 343.72 | 1,401,900 |
| 2022-08-24 | 356.00 | 356.00 | 346.00 | 348.00 | 339.82 | 22,315,400 |
| 2022-08-23 | 352.00 | 362.00 | 350.00 | 356.00 | 347.63 | 736,200 |
| 2022-08-22 | 356.00 | 360.00 | 350.00 | 352.00 | 343.72 | 2,261,400 |
| 2022-08-19 | 360.00 | 360.00 | 356.00 | 356.00 | 347.63 | 2,493,100 |
| 2022-08-18 | 362.00 | 366.00 | 356.00 | 360.00 | 351.54 | 4,044,800 |
| 2022-08-16 | 374.00 | 376.00 | 362.00 | 362.00 | 353.49 | 20,527,000 |
| 2022-08-15 | 376.00 | 382.00 | 366.00 | 376.00 | 367.16 | 5,188,200 |
| 2022-08-12 | 376.00 | 384.00 | 372.00 | 372.00 | 363.25 | 5,321,900 |
| 2022-08-11 | 372.00 | 376.00 | 370.00 | 374.00 | 365.21 | 570,700 |
| 2022-08-10 | 368.00 | 370.00 | 368.00 | 370.00 | 361.30 | 127,300 |
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.