Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 392.00 | 400.00 | 390.00 | 394.00 | 384.74 | 4,388,500 |
| 2022-02-04 | 394.00 | 396.00 | 386.00 | 390.00 | 380.83 | 3,281,400 |
| 2022-02-03 | 402.00 | 402.00 | 394.00 | 394.00 | 384.74 | 1,594,100 |
| 2022-02-02 | 400.00 | 406.00 | 398.00 | 402.00 | 392.55 | 1,365,000 |
| 2022-01-31 | 406.00 | 408.00 | 400.00 | 404.00 | 394.50 | 697,300 |
| 2022-01-28 | 408.00 | 408.00 | 396.00 | 398.00 | 388.64 | 840,100 |
| 2022-01-27 | 408.00 | 410.00 | 396.00 | 408.00 | 398.41 | 1,275,400 |
| 2022-01-26 | 424.00 | 432.00 | 406.00 | 408.00 | 398.41 | 2,976,100 |
| 2022-01-25 | 438.00 | 444.00 | 424.00 | 426.00 | 415.98 | 11,597,700 |
| 2022-01-24 | 436.00 | 450.00 | 408.00 | 450.00 | 439.42 | 5,270,400 |
| 2022-01-21 | 440.00 | 442.00 | 434.00 | 434.00 | 423.80 | 505,500 |
| 2022-01-20 | 448.00 | 448.00 | 438.00 | 438.00 | 427.70 | 2,002,800 |
| 2022-01-19 | 448.00 | 450.00 | 440.00 | 446.00 | 435.51 | 2,126,400 |
| 2022-01-18 | 454.00 | 454.00 | 446.00 | 446.00 | 435.51 | 1,347,700 |
| 2022-01-17 | 460.00 | 462.00 | 450.00 | 450.00 | 439.42 | 1,106,700 |
| 2022-01-14 | 460.00 | 460.00 | 454.00 | 460.00 | 449.18 | 375,800 |
| 2022-01-13 | 462.00 | 462.00 | 454.00 | 460.00 | 449.18 | 514,000 |
| 2022-01-12 | 454.00 | 462.00 | 450.00 | 462.00 | 451.14 | 781,400 |
| 2022-01-11 | 460.00 | 460.00 | 448.00 | 454.00 | 443.33 | 1,690,000 |
| 2022-01-10 | 456.00 | 460.00 | 450.00 | 460.00 | 449.18 | 1,077,700 |
| 2022-01-07 | 456.00 | 458.00 | 450.00 | 454.00 | 443.33 | 1,483,500 |
| 2022-01-06 | 468.00 | 468.00 | 452.00 | 452.00 | 441.37 | 3,269,500 |
| 2022-01-05 | 474.00 | 480.00 | 466.00 | 468.00 | 457.00 | 2,284,100 |
| 2022-01-04 | 482.00 | 482.00 | 472.00 | 474.00 | 462.86 | 912,600 |
| 2022-01-03 | 482.00 | 492.00 | 478.00 | 482.00 | 470.67 | 2,818,300 |
| 2021-12-30 | 470.00 | 484.00 | 460.00 | 484.00 | 472.62 | 2,386,100 |
| 2021-12-29 | 466.00 | 474.00 | 458.00 | 470.00 | 458.95 | 1,657,400 |
| 2021-12-28 | 468.00 | 478.00 | 464.00 | 464.00 | 453.09 | 643,500 |
| 2021-12-27 | 470.00 | 470.00 | 464.00 | 468.00 | 457.00 | 31,372,500 |
| 2021-12-24 | 476.00 | 484.00 | 466.00 | 468.00 | 457.00 | 1,229,400 |
| 2021-12-23 | 454.00 | 492.00 | 452.00 | 476.00 | 464.81 | 77,949,800 |
| 2021-12-22 | 450.00 | 466.00 | 448.00 | 452.00 | 441.37 | 3,384,900 |
| 2021-12-21 | 466.00 | 466.00 | 444.00 | 446.00 | 435.51 | 7,803,700 |
| 2021-12-20 | 476.00 | 476.00 | 464.00 | 466.00 | 455.04 | 3,233,300 |
| 2021-12-17 | 478.00 | 478.00 | 472.00 | 476.00 | 464.81 | 262,800 |
| 2021-12-16 | 482.00 | 486.00 | 468.00 | 478.00 | 466.76 | 2,048,400 |
| 2021-12-15 | 472.00 | 486.00 | 466.00 | 482.00 | 470.67 | 1,261,700 |
| 2021-12-14 | 470.00 | 470.00 | 462.00 | 470.00 | 458.95 | 1,120,300 |
| 2021-12-13 | 470.00 | 474.00 | 470.00 | 470.00 | 458.95 | 146,700 |
| 2021-12-10 | 474.00 | 474.00 | 464.00 | 470.00 | 458.95 | 1,278,900 |
| 2021-12-09 | 470.00 | 476.00 | 464.00 | 472.00 | 460.90 | 1,812,600 |
| 2021-12-08 | 470.00 | 474.00 | 468.00 | 468.00 | 457.00 | 667,000 |
| 2021-12-07 | 470.00 | 470.00 | 466.00 | 468.00 | 457.00 | 691,900 |
| 2021-12-06 | 478.00 | 482.00 | 466.00 | 468.00 | 457.00 | 1,102,300 |
| 2021-12-03 | 478.00 | 478.00 | 474.00 | 476.00 | 464.81 | 30,499,600 |
| 2021-12-02 | 474.00 | 488.00 | 464.00 | 478.00 | 466.76 | 3,154,400 |
| 2021-12-01 | 488.00 | 488.00 | 470.00 | 476.00 | 464.81 | 2,110,900 |
| 2021-11-30 | 484.00 | 488.00 | 474.00 | 488.00 | 476.53 | 2,985,300 |
| 2021-11-29 | 480.00 | 484.00 | 474.00 | 484.00 | 472.62 | 2,627,100 |
| 2021-11-26 | 490.00 | 490.00 | 480.00 | 480.00 | 468.71 | 4,840,000 |
| 2021-11-25 | 490.00 | 490.00 | 486.00 | 490.00 | 478.48 | 507,500 |
| 2021-11-24 | 486.00 | 490.00 | 484.00 | 490.00 | 478.48 | 1,053,100 |
| 2021-11-23 | 490.00 | 498.00 | 484.00 | 484.00 | 472.62 | 3,301,000 |
| 2021-11-22 | 490.00 | 492.00 | 486.00 | 490.00 | 478.48 | 1,479,800 |
| 2021-11-19 | 488.00 | 492.00 | 486.00 | 488.00 | 476.53 | 771,900 |
| 2021-11-18 | 488.00 | 490.00 | 486.00 | 486.00 | 474.57 | 348,500 |
| 2021-11-17 | 492.00 | 492.00 | 488.00 | 488.00 | 476.53 | 565,500 |
| 2021-11-16 | 492.00 | 494.00 | 488.00 | 492.00 | 480.43 | 1,693,700 |
| 2021-11-15 | 494.00 | 496.00 | 490.00 | 490.00 | 478.48 | 1,968,000 |
| 2021-11-12 | 492.00 | 494.00 | 490.00 | 494.00 | 482.38 | 1,494,300 |
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.