Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 372.00 | 376.00 | 370.00 | 374.00 | 365.21 | 3,061,400 |
| 2022-05-11 | 368.00 | 376.00 | 366.00 | 376.00 | 367.16 | 2,661,100 |
| 2022-05-10 | 370.00 | 374.00 | 360.00 | 370.00 | 361.30 | 5,306,100 |
| 2022-05-09 | 378.00 | 378.00 | 370.00 | 370.00 | 361.30 | 1,471,400 |
| 2022-04-28 | 386.00 | 386.00 | 376.00 | 378.00 | 369.11 | 2,722,600 |
| 2022-04-27 | 378.00 | 386.00 | 374.00 | 386.00 | 376.92 | 2,092,300 |
| 2022-04-26 | 382.00 | 382.00 | 376.00 | 380.00 | 371.07 | 1,917,800 |
| 2022-04-25 | 380.00 | 382.00 | 374.00 | 382.00 | 373.02 | 2,314,300 |
| 2022-04-22 | 388.00 | 392.00 | 380.00 | 380.00 | 371.07 | 3,095,500 |
| 2022-04-21 | 382.00 | 386.00 | 378.00 | 386.00 | 376.92 | 2,148,200 |
| 2022-04-20 | 380.00 | 382.00 | 374.00 | 382.00 | 373.02 | 1,417,300 |
| 2022-04-19 | 370.00 | 380.00 | 366.00 | 380.00 | 371.07 | 1,896,100 |
| 2022-04-18 | 374.00 | 382.00 | 370.00 | 370.00 | 361.30 | 2,771,000 |
| 2022-04-14 | 394.00 | 398.00 | 374.00 | 374.00 | 365.21 | 6,459,700 |
| 2022-04-13 | 386.00 | 394.00 | 384.00 | 394.00 | 384.74 | 1,525,000 |
| 2022-04-12 | 384.00 | 386.00 | 378.00 | 386.00 | 376.92 | 1,111,600 |
| 2022-04-11 | 386.00 | 388.00 | 380.00 | 384.00 | 374.97 | 1,178,600 |
| 2022-04-08 | 386.00 | 392.00 | 378.00 | 386.00 | 376.92 | 2,900,700 |
| 2022-04-07 | 380.00 | 388.00 | 376.00 | 388.00 | 378.88 | 1,431,900 |
| 2022-04-06 | 386.00 | 386.00 | 380.00 | 380.00 | 371.07 | 821,000 |
| 2022-04-05 | 390.00 | 398.00 | 384.00 | 384.00 | 374.97 | 2,687,300 |
| 2022-04-04 | 382.00 | 396.00 | 374.00 | 396.00 | 386.69 | 5,242,800 |
| 2022-04-01 | 396.00 | 398.00 | 384.00 | 384.00 | 374.97 | 2,118,000 |
| 2022-03-31 | 398.00 | 400.00 | 386.00 | 396.00 | 386.69 | 3,420,800 |
| 2022-03-30 | 402.00 | 408.00 | 392.00 | 398.00 | 388.64 | 9,873,900 |
| 2022-03-29 | 388.00 | 408.00 | 388.00 | 402.00 | 392.55 | 11,299,400 |
| 2022-03-28 | 396.00 | 400.00 | 376.00 | 400.00 | 390.60 | 10,570,700 |
| 2022-03-25 | 366.00 | 400.00 | 360.00 | 400.00 | 390.60 | 5,711,100 |
| 2022-03-24 | 338.00 | 366.00 | 334.00 | 366.00 | 357.39 | 5,977,300 |
| 2022-03-23 | 356.00 | 364.00 | 338.00 | 338.00 | 330.05 | 13,533,000 |
| 2022-03-22 | 358.00 | 362.00 | 354.00 | 356.00 | 347.63 | 1,228,700 |
| 2022-03-21 | 370.00 | 370.00 | 358.00 | 358.00 | 349.58 | 1,680,500 |
| 2022-03-18 | 364.00 | 370.00 | 358.00 | 370.00 | 361.30 | 925,700 |
| 2022-03-17 | 362.00 | 370.00 | 352.00 | 364.00 | 355.44 | 1,063,800 |
| 2022-03-16 | 370.00 | 372.00 | 360.00 | 362.00 | 353.49 | 1,334,600 |
| 2022-03-15 | 370.00 | 370.00 | 362.00 | 370.00 | 361.30 | 1,192,400 |
| 2022-03-14 | 370.00 | 374.00 | 356.00 | 370.00 | 361.30 | 11,506,800 |
| 2022-03-11 | 360.00 | 374.00 | 360.00 | 370.00 | 361.30 | 10,453,500 |
| 2022-03-10 | 368.00 | 388.00 | 348.00 | 360.00 | 351.54 | 20,786,300 |
| 2022-03-09 | 348.00 | 370.00 | 348.00 | 368.00 | 359.35 | 9,093,400 |
| 2022-03-08 | 334.00 | 360.00 | 334.00 | 350.00 | 341.77 | 4,051,900 |
| 2022-03-07 | 330.00 | 332.00 | 328.00 | 332.00 | 324.19 | 797,900 |
| 2022-03-04 | 338.00 | 338.00 | 330.00 | 330.00 | 322.24 | 1,836,700 |
| 2022-03-02 | 336.00 | 340.00 | 336.00 | 338.00 | 330.05 | 1,055,700 |
| 2022-03-01 | 338.00 | 346.00 | 332.00 | 340.00 | 332.01 | 1,882,700 |
| 2022-02-25 | 330.00 | 340.00 | 330.00 | 338.00 | 330.05 | 575,300 |
| 2022-02-24 | 340.00 | 346.00 | 328.00 | 330.00 | 322.24 | 2,841,400 |
| 2022-02-23 | 340.00 | 348.00 | 336.00 | 344.00 | 335.91 | 1,492,600 |
| 2022-02-22 | 332.00 | 344.00 | 332.00 | 342.00 | 333.96 | 3,091,200 |
| 2022-02-21 | 358.00 | 358.00 | 332.00 | 332.00 | 324.19 | 13,236,400 |
| 2022-02-18 | 358.00 | 360.00 | 352.00 | 354.00 | 345.68 | 8,482,400 |
| 2022-02-17 | 364.00 | 368.00 | 358.00 | 358.00 | 349.58 | 2,220,000 |
| 2022-02-16 | 380.00 | 388.00 | 364.00 | 364.00 | 355.44 | 11,352,700 |
| 2022-02-15 | 388.00 | 388.00 | 378.00 | 380.00 | 371.07 | 7,561,000 |
| 2022-02-14 | 390.00 | 392.00 | 384.00 | 386.00 | 376.92 | 7,140,300 |
| 2022-02-11 | 392.00 | 392.00 | 386.00 | 390.00 | 380.83 | 12,439,800 |
| 2022-02-10 | 392.00 | 398.00 | 388.00 | 392.00 | 382.78 | 11,244,700 |
| 2022-02-09 | 394.00 | 396.00 | 388.00 | 392.00 | 382.78 | 5,744,400 |
| 2022-02-08 | 394.00 | 398.00 | 386.00 | 386.00 | 376.92 | 3,431,400 |
| 2022-02-07 | 392.00 | 400.00 | 390.00 | 394.00 | 384.74 | 4,388,500 |
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.