Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 368.00 | 372.00 | 368.00 | 370.00 | 361.30 | 155,500 |
| 2022-08-08 | 372.00 | 374.00 | 370.00 | 372.00 | 363.25 | 222,100 |
| 2022-08-05 | 368.00 | 370.00 | 364.00 | 370.00 | 361.30 | 266,100 |
| 2022-08-04 | 366.00 | 368.00 | 364.00 | 366.00 | 357.39 | 153,600 |
| 2022-08-03 | 368.00 | 368.00 | 362.00 | 366.00 | 357.39 | 456,400 |
| 2022-08-02 | 366.00 | 370.00 | 362.00 | 368.00 | 359.35 | 564,900 |
| 2022-08-01 | 378.00 | 378.00 | 366.00 | 366.00 | 357.39 | 1,439,800 |
| 2022-07-29 | 376.00 | 382.00 | 374.00 | 376.00 | 367.16 | 2,054,700 |
| 2022-07-28 | 376.00 | 380.00 | 368.00 | 376.00 | 367.16 | 441,800 |
| 2022-07-27 | 382.00 | 382.00 | 370.00 | 370.00 | 361.30 | 1,108,200 |
| 2022-07-26 | 368.00 | 382.00 | 368.00 | 378.00 | 369.11 | 4,154,900 |
| 2022-07-25 | 368.00 | 370.00 | 364.00 | 368.00 | 359.35 | 415,800 |
| 2022-07-22 | 362.00 | 370.00 | 362.00 | 364.00 | 355.44 | 121,500 |
| 2022-07-21 | 368.00 | 370.00 | 362.00 | 362.00 | 353.49 | 754,300 |
| 2022-07-20 | 370.00 | 370.00 | 368.00 | 370.00 | 361.30 | 109,100 |
| 2022-07-19 | 366.00 | 370.00 | 360.00 | 368.00 | 359.35 | 1,276,400 |
| 2022-07-18 | 370.00 | 370.00 | 364.00 | 366.00 | 357.39 | 1,728,400 |
| 2022-07-15 | 370.00 | 380.00 | 366.00 | 370.00 | 361.30 | 1,750,200 |
| 2022-07-14 | 370.00 | 378.00 | 368.00 | 368.00 | 359.35 | 833,900 |
| 2022-07-13 | 376.00 | 376.00 | 368.00 | 368.00 | 359.35 | 1,335,600 |
| 2022-07-12 | 376.00 | 380.00 | 368.00 | 376.00 | 367.16 | 2,829,900 |
| 2022-07-11 | 378.00 | 380.00 | 370.00 | 376.00 | 367.16 | 1,229,400 |
| 2022-07-08 | 374.00 | 378.00 | 368.00 | 376.00 | 367.16 | 1,871,100 |
| 2022-07-07 | 368.00 | 374.00 | 368.00 | 372.00 | 363.25 | 174,500 |
| 2022-07-06 | 364.00 | 368.00 | 360.00 | 368.00 | 359.35 | 774,200 |
| 2022-07-05 | 360.00 | 368.00 | 360.00 | 366.00 | 357.39 | 35,900 |
| 2022-07-04 | 370.00 | 374.00 | 358.00 | 358.00 | 349.58 | 941,500 |
| 2022-07-01 | 390.00 | 390.00 | 366.00 | 366.00 | 357.39 | 3,478,300 |
| 2022-06-30 | 372.00 | 390.00 | 368.00 | 390.00 | 380.83 | 3,396,300 |
| 2022-06-29 | 366.00 | 372.00 | 362.00 | 370.00 | 361.30 | 3,424,900 |
| 2022-06-28 | 372.00 | 374.00 | 364.00 | 366.00 | 357.39 | 2,510,300 |
| 2022-06-27 | 376.00 | 380.00 | 368.00 | 374.00 | 365.21 | 3,420,100 |
| 2022-06-24 | 366.00 | 376.00 | 362.00 | 376.00 | 367.16 | 1,225,500 |
| 2022-06-23 | 358.00 | 366.00 | 346.00 | 366.00 | 357.39 | 2,159,700 |
| 2022-06-22 | 350.00 | 360.00 | 344.00 | 358.00 | 349.58 | 2,458,000 |
| 2022-06-21 | 344.00 | 350.00 | 344.00 | 348.00 | 339.82 | 48,100 |
| 2022-06-20 | 346.00 | 348.00 | 340.00 | 344.00 | 335.91 | 1,000,000 |
| 2022-06-17 | 362.00 | 362.00 | 348.00 | 348.00 | 339.82 | 2,793,500 |
| 2022-06-16 | 358.00 | 364.00 | 356.00 | 358.00 | 349.58 | 1,283,200 |
| 2022-06-15 | 368.00 | 374.00 | 358.00 | 358.00 | 349.58 | 2,556,300 |
| 2022-06-14 | 368.00 | 372.00 | 366.00 | 370.00 | 361.30 | 378,600 |
| 2022-06-13 | 376.00 | 376.00 | 370.00 | 374.00 | 365.21 | 791,300 |
| 2022-06-10 | 392.00 | 392.00 | 380.00 | 380.00 | 371.07 | 1,275,400 |
| 2022-06-09 | 396.00 | 398.00 | 392.00 | 392.00 | 382.78 | 688,600 |
| 2022-06-08 | 392.00 | 398.00 | 392.00 | 396.00 | 386.69 | 2,542,000 |
| 2022-06-07 | 390.00 | 396.00 | 386.00 | 392.00 | 382.78 | 3,615,400 |
| 2022-06-06 | 390.00 | 394.00 | 386.00 | 390.00 | 380.83 | 3,211,600 |
| 2022-06-03 | 386.00 | 392.00 | 384.00 | 388.00 | 378.88 | 5,082,500 |
| 2022-06-02 | 380.00 | 386.00 | 380.00 | 382.00 | 373.02 | 4,864,900 |
| 2022-05-31 | 384.00 | 386.00 | 380.00 | 384.00 | 374.97 | 1,967,900 |
| 2022-05-30 | 378.00 | 382.00 | 378.00 | 382.00 | 373.02 | 1,616,500 |
| 2022-05-27 | 380.00 | 380.00 | 374.00 | 376.00 | 367.16 | 2,121,300 |
| 2022-05-25 | 360.00 | 374.00 | 360.00 | 374.00 | 365.21 | 4,075,500 |
| 2022-05-24 | 366.00 | 368.00 | 360.00 | 360.00 | 351.54 | 749,000 |
| 2022-05-23 | 370.00 | 370.00 | 366.00 | 366.00 | 357.39 | 479,400 |
| 2022-05-20 | 368.00 | 368.00 | 364.00 | 368.00 | 359.35 | 764,100 |
| 2022-05-19 | 362.00 | 370.00 | 362.00 | 368.00 | 359.35 | 2,184,800 |
| 2022-05-18 | 370.00 | 372.00 | 362.00 | 366.00 | 357.39 | 2,817,400 |
| 2022-05-17 | 372.00 | 374.00 | 370.00 | 370.00 | 361.30 | 2,044,100 |
| 2022-05-13 | 372.00 | 378.00 | 370.00 | 376.00 | 367.16 | 2,703,900 |
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.