Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,650.00 | 1,705.00 | 1,600.00 | 1,620.00 | 1,620.00 | 24,670,200 |
| 2026-07-24 | 1,705.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 18,271,200 |
| 2026-07-23 | 1,770.00 | 1,785.00 | 1,700.00 | 1,720.00 | 1,720.00 | 30,194,600 |
| 2026-07-22 | 1,835.00 | 1,855.00 | 1,735.00 | 1,755.00 | 1,755.00 | 38,478,800 |
| 2026-07-21 | 1,740.00 | 1,865.00 | 1,740.00 | 1,825.00 | 1,825.00 | 58,976,400 |
| 2026-07-20 | 1,740.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,740.00 | 23,201,300 |
| 2026-07-17 | 1,800.00 | 1,805.00 | 1,705.00 | 1,750.00 | 1,750.00 | 35,795,700 |
| 2026-07-16 | 1,545.00 | 1,830.00 | 1,545.00 | 1,780.00 | 1,780.00 | 89,165,100 |
| 2026-07-15 | 1,505.00 | 1,590.00 | 1,495.00 | 1,540.00 | 1,540.00 | 12,735,200 |
| 2026-07-14 | 1,515.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,495.00 | 6,952,200 |
| 2026-07-13 | 1,480.00 | 1,515.00 | 1,460.00 | 1,505.00 | 1,505.00 | 3,609,400 |
| 2026-07-10 | 1,475.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,475.00 | 6,368,700 |
| 2026-07-09 | 1,460.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,475.00 | 3,119,100 |
| 2026-07-08 | 1,510.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,460.00 | 10,868,600 |
| 2026-07-07 | 1,515.00 | 1,550.00 | 1,495.00 | 1,525.00 | 1,525.00 | 3,393,600 |
| 2026-07-06 | 1,510.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 2,433,700 |
| 2026-07-03 | 1,520.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 3,674,200 |
| 2026-07-02 | 1,490.00 | 1,530.00 | 1,470.00 | 1,505.00 | 1,505.00 | 6,934,500 |
| 2026-07-01 | 1,485.00 | 1,525.00 | 1,460.00 | 1,490.00 | 1,490.00 | 6,976,900 |
| 2026-06-30 | 1,495.00 | 1,500.00 | 1,400.00 | 1,495.00 | 1,495.00 | 20,335,300 |
| 2026-06-29 | 1,525.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,480.00 | 5,025,700 |
| 2026-06-26 | 1,575.00 | 1,580.00 | 1,500.00 | 1,525.00 | 1,519.87 | 10,328,100 |
| 2026-06-25 | 1,575.00 | 1,590.00 | 1,540.00 | 1,575.00 | 1,569.70 | 9,496,200 |
| 2026-06-24 | 1,600.00 | 1,665.00 | 1,570.00 | 1,570.00 | 1,564.71 | 21,523,600 |
| 2026-06-23 | 1,630.00 | 1,630.00 | 1,560.00 | 1,595.00 | 1,589.63 | 5,739,100 |
| 2026-06-22 | 1,605.00 | 1,650.00 | 1,585.00 | 1,590.00 | 1,584.65 | 7,742,400 |
| 2026-06-19 | 1,650.00 | 1,675.00 | 1,600.00 | 1,600.00 | 1,594.61 | 15,629,000 |
| 2026-06-18 | 1,655.00 | 1,680.00 | 1,615.00 | 1,645.00 | 1,639.46 | 17,735,100 |
| 2026-06-17 | 1,710.00 | 1,740.00 | 1,655.00 | 1,675.00 | 1,669.36 | 21,531,600 |
| 2026-06-16 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,654.41 | 0 |
| 2026-06-15 | 1,605.00 | 1,720.00 | 1,595.00 | 1,660.00 | 1,654.41 | 28,248,000 |
| 2026-06-12 | 1,530.00 | 1,625.00 | 1,515.00 | 1,560.00 | 1,554.75 | 18,815,000 |
| 2026-06-11 | 1,535.00 | 1,565.00 | 1,500.00 | 1,515.00 | 1,509.90 | 14,565,800 |
| 2026-06-10 | 1,575.00 | 1,610.00 | 1,515.00 | 1,525.00 | 1,519.87 | 19,774,700 |
| 2026-06-09 | 1,450.00 | 1,560.00 | 1,430.00 | 1,555.00 | 1,549.76 | 23,855,500 |
| 2026-06-08 | 1,500.00 | 1,510.00 | 1,400.00 | 1,490.00 | 1,484.98 | 28,566,900 |
| 2026-06-05 | 1,600.00 | 1,650.00 | 1,515.00 | 1,525.00 | 1,519.87 | 16,719,500 |
| 2026-06-04 | 1,610.00 | 1,640.00 | 1,535.00 | 1,600.00 | 1,594.61 | 20,358,200 |
| 2026-06-03 | 1,695.00 | 1,705.00 | 1,480.00 | 1,625.00 | 1,619.53 | 35,791,600 |
| 2026-06-02 | 1,690.00 | 1,720.00 | 1,665.00 | 1,690.00 | 1,684.31 | 10,896,900 |
| 2026-06-01 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,669.36 | 0 |
| 2026-05-29 | 1,695.00 | 1,730.00 | 1,650.00 | 1,675.00 | 1,669.36 | 15,653,800 |
| 2026-05-28 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,639.46 | 0 |
| 2026-05-27 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,639.46 | 0 |
| 2026-05-26 | 1,715.00 | 1,765.00 | 1,640.00 | 1,645.00 | 1,639.46 | 18,453,100 |
| 2026-05-25 | 1,600.00 | 1,715.00 | 1,585.00 | 1,700.00 | 1,694.28 | 23,711,200 |
| 2026-05-22 | 1,620.00 | 1,645.00 | 1,550.00 | 1,600.00 | 1,594.61 | 35,947,200 |
| 2026-05-21 | 1,650.00 | 1,680.00 | 1,545.00 | 1,630.00 | 1,624.51 | 24,983,000 |
| 2026-05-20 | 1,550.00 | 1,625.00 | 1,515.00 | 1,550.00 | 1,544.78 | 13,667,900 |
| 2026-05-19 | 1,725.00 | 1,725.00 | 1,550.00 | 1,550.00 | 1,544.78 | 25,350,800 |
| 2026-05-18 | 1,705.00 | 1,735.00 | 1,555.00 | 1,725.00 | 1,719.19 | 41,643,900 |
| 2026-05-15 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,704.24 | 0 |
| 2026-05-14 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,704.24 | 0 |
| 2026-05-13 | 1,740.00 | 1,745.00 | 1,700.00 | 1,710.00 | 1,704.24 | 10,528,900 |
| 2026-05-12 | 1,735.00 | 1,765.00 | 1,680.00 | 1,760.00 | 1,754.07 | 20,718,600 |
| 2026-05-11 | 1,795.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,694.28 | 22,584,000 |
| 2026-05-08 | 1,810.00 | 1,815.00 | 1,745.00 | 1,745.00 | 1,739.12 | 27,849,300 |
| 2026-05-07 | 1,820.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,793.94 | 29,082,500 |
| 2026-05-06 | 1,870.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,798.92 | 32,669,800 |
| 2026-05-05 | 1,750.00 | 1,870.00 | 1,745.00 | 1,870.00 | 1,863.70 | 42,417,700 |
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.