Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,800.00 | 1,840.00 | 1,725.00 | 1,725.00 | 1,719.19 | 39,803,300 |
| 2026-05-01 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,778.99 | 0 |
| 2026-04-30 | 1,680.00 | 1,785.00 | 1,595.00 | 1,785.00 | 1,778.99 | 31,828,800 |
| 2026-04-29 | 1,660.00 | 1,750.00 | 1,655.00 | 1,705.00 | 1,699.26 | 19,549,000 |
| 2026-04-28 | 1,750.00 | 1,750.00 | 1,630.00 | 1,665.00 | 1,659.39 | 25,738,400 |
| 2026-04-27 | 1,775.00 | 1,810.00 | 1,730.00 | 1,750.00 | 1,744.11 | 26,871,000 |
| 2026-04-24 | 1,800.00 | 1,810.00 | 1,695.00 | 1,765.00 | 1,759.06 | 48,156,600 |
| 2026-04-23 | 1,850.00 | 1,870.00 | 1,780.00 | 1,795.00 | 1,788.96 | 72,780,500 |
| 2026-04-22 | 1,670.00 | 1,815.00 | 1,615.00 | 1,805.00 | 1,798.92 | 132,082,700 |
| 2026-04-21 | 1,445.00 | 1,650.00 | 1,425.00 | 1,625.00 | 1,619.53 | 64,416,700 |
| 2026-04-20 | 1,495.00 | 1,515.00 | 1,450.00 | 1,450.00 | 1,445.12 | 10,839,800 |
| 2026-04-17 | 1,455.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,475.02 | 11,159,000 |
| 2026-04-16 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,460.07 | 9,763,900 |
| 2026-04-15 | 1,430.00 | 1,490.00 | 1,400.00 | 1,455.00 | 1,450.10 | 16,367,400 |
| 2026-04-14 | 1,420.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,405.25 | 10,992,900 |
| 2026-04-13 | 1,380.00 | 1,470.00 | 1,375.00 | 1,395.00 | 1,390.30 | 25,252,300 |
| 2026-04-10 | 1,410.00 | 1,450.00 | 1,405.00 | 1,410.00 | 1,405.25 | 7,335,600 |
| 2026-04-09 | 1,405.00 | 1,415.00 | 1,385.00 | 1,410.00 | 1,405.25 | 3,989,300 |
| 2026-04-08 | 1,380.00 | 1,430.00 | 1,365.00 | 1,420.00 | 1,415.22 | 10,836,100 |
| 2026-04-07 | 1,365.00 | 1,450.00 | 1,340.00 | 1,345.00 | 1,340.47 | 12,601,300 |
| 2026-04-06 | 1,330.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,345.45 | 4,436,600 |
| 2026-04-02 | 1,350.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,360.40 | 8,573,300 |
| 2026-04-01 | 1,365.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,370.37 | 6,529,300 |
| 2026-03-31 | 1,335.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,340.47 | 6,430,400 |
| 2026-03-30 | 1,310.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,330.51 | 7,382,700 |
| 2026-03-27 | 1,355.00 | 1,400.00 | 1,300.00 | 1,330.00 | 1,325.52 | 15,140,200 |
| 2026-03-26 | 1,345.00 | 1,420.00 | 1,320.00 | 1,355.00 | 1,350.44 | 16,209,800 |
| 2026-03-25 | 1,220.00 | 1,360.00 | 1,210.00 | 1,335.00 | 1,330.51 | 13,934,500 |
| 2026-03-17 | 1,175.00 | 1,255.00 | 1,175.00 | 1,230.00 | 1,225.86 | 10,589,200 |
| 2026-03-16 | 1,165.00 | 1,210.00 | 1,125.00 | 1,175.00 | 1,171.04 | 9,594,900 |
| 2026-03-13 | 1,175.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,166.06 | 5,867,100 |
| 2026-03-12 | 1,175.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,176.03 | 7,478,600 |
| 2026-03-11 | 1,185.00 | 1,220.00 | 1,165.00 | 1,165.00 | 1,161.08 | 5,047,900 |
| 2026-03-10 | 1,150.00 | 1,215.00 | 1,150.00 | 1,185.00 | 1,181.01 | 12,165,800 |
| 2026-03-09 | 1,150.00 | 1,155.00 | 1,075.00 | 1,125.00 | 1,121.21 | 18,960,400 |
| 2026-03-06 | 1,160.00 | 1,185.00 | 1,150.00 | 1,160.00 | 1,156.09 | 8,281,100 |
| 2026-03-05 | 1,175.00 | 1,225.00 | 1,150.00 | 1,155.00 | 1,151.11 | 15,332,700 |
| 2026-03-04 | 1,300.00 | 1,320.00 | 1,150.00 | 1,155.00 | 1,151.11 | 31,762,700 |
| 2026-03-03 | 1,275.00 | 1,305.00 | 1,245.00 | 1,255.00 | 1,250.77 | 14,259,000 |
| 2026-03-02 | 1,330.00 | 1,360.00 | 1,280.00 | 1,285.00 | 1,280.67 | 16,620,000 |
| 2026-02-27 | 1,385.00 | 1,405.00 | 1,355.00 | 1,385.00 | 1,380.34 | 6,861,400 |
| 2026-02-26 | 1,420.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,380.34 | 8,083,600 |
| 2026-02-25 | 1,430.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,415.22 | 6,493,500 |
| 2026-02-24 | 1,465.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,425.19 | 6,407,100 |
| 2026-02-23 | 1,460.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,450.10 | 6,544,000 |
| 2026-02-20 | 1,455.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,445.12 | 5,953,900 |
| 2026-02-19 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,445.12 | 12,043,700 |
| 2026-02-18 | 1,485.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,504.92 | 6,027,200 |
| 2026-02-13 | 1,500.00 | 1,535.00 | 1,465.00 | 1,480.00 | 1,475.02 | 7,169,800 |
| 2026-02-12 | 1,525.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,475.02 | 6,587,400 |
| 2026-02-11 | 1,430.00 | 1,550.00 | 1,430.00 | 1,520.00 | 1,514.88 | 22,820,500 |
| 2026-02-10 | 1,375.00 | 1,460.00 | 1,360.00 | 1,420.00 | 1,415.22 | 11,684,900 |
| 2026-02-09 | 1,340.00 | 1,395.00 | 1,305.00 | 1,370.00 | 1,365.39 | 5,193,000 |
| 2026-02-06 | 1,360.00 | 1,400.00 | 1,315.00 | 1,330.00 | 1,325.52 | 10,192,500 |
| 2026-02-05 | 1,400.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,400.27 | 6,089,000 |
| 2026-02-04 | 1,400.00 | 1,445.00 | 1,375.00 | 1,400.00 | 1,395.29 | 9,488,500 |
| 2026-02-03 | 1,345.00 | 1,435.00 | 1,300.00 | 1,415.00 | 1,410.24 | 16,992,100 |
| 2026-02-02 | 1,570.00 | 1,570.00 | 1,340.00 | 1,345.00 | 1,340.47 | 21,839,300 |
| 2026-01-30 | 1,600.00 | 1,610.00 | 1,515.00 | 1,570.00 | 1,564.71 | 16,933,500 |
| 2026-01-29 | 1,490.00 | 1,650.00 | 1,275.00 | 1,600.00 | 1,594.61 | 74,934,900 |
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.