Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 490.00 | 492.00 | 486.00 | 492.00 | 480.43 | 2,288,000 |
| 2021-11-10 | 490.00 | 490.00 | 484.00 | 490.00 | 478.48 | 1,060,100 |
| 2021-11-09 | 486.00 | 490.00 | 484.00 | 486.00 | 474.57 | 589,900 |
| 2021-11-08 | 486.00 | 488.00 | 484.00 | 484.00 | 472.62 | 860,600 |
| 2021-11-05 | 488.00 | 492.00 | 484.00 | 484.00 | 472.62 | 1,841,200 |
| 2021-11-04 | 490.00 | 492.00 | 486.00 | 488.00 | 476.53 | 1,552,200 |
| 2021-11-03 | 484.00 | 490.00 | 484.00 | 490.00 | 478.48 | 853,300 |
| 2021-11-02 | 492.00 | 494.00 | 482.00 | 484.00 | 472.62 | 2,377,200 |
| 2021-11-01 | 498.00 | 498.00 | 490.00 | 490.00 | 478.48 | 1,936,600 |
| 2021-10-29 | 484.00 | 498.00 | 480.00 | 498.00 | 486.29 | 2,963,000 |
| 2021-10-28 | 488.00 | 492.00 | 480.00 | 482.00 | 470.67 | 5,034,400 |
| 2021-10-27 | 492.00 | 492.00 | 486.00 | 488.00 | 476.53 | 1,555,700 |
| 2021-10-26 | 488.00 | 496.00 | 488.00 | 490.00 | 478.48 | 1,641,100 |
| 2021-10-25 | 492.00 | 494.00 | 488.00 | 488.00 | 476.53 | 1,587,900 |
| 2021-10-22 | 496.00 | 498.00 | 490.00 | 492.00 | 480.43 | 1,776,000 |
| 2021-10-21 | 482.00 | 494.00 | 480.00 | 494.00 | 482.38 | 7,183,600 |
| 2021-10-19 | 492.00 | 492.00 | 480.00 | 482.00 | 470.67 | 4,261,100 |
| 2021-10-18 | 482.00 | 490.00 | 482.00 | 490.00 | 478.48 | 3,599,300 |
| 2021-10-15 | 490.00 | 492.00 | 480.00 | 482.00 | 470.67 | 9,122,300 |
| 2021-10-14 | 488.00 | 494.00 | 486.00 | 490.00 | 478.48 | 2,562,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.