Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,600.00 | 1,600.00 | 1,385.00 | 1,500.00 | 1,494.95 | 48,901,500 |
| 2026-01-27 | 1,580.00 | 1,625.00 | 1,580.00 | 1,605.00 | 1,599.60 | 7,197,700 |
| 2026-01-26 | 1,625.00 | 1,635.00 | 1,575.00 | 1,580.00 | 1,574.68 | 15,899,000 |
| 2026-01-23 | 1,690.00 | 1,695.00 | 1,590.00 | 1,620.00 | 1,614.55 | 30,817,600 |
| 2026-01-22 | 1,780.00 | 1,795.00 | 1,675.00 | 1,690.00 | 1,684.31 | 33,213,800 |
| 2026-01-21 | 1,780.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,749.09 | 16,714,800 |
| 2026-01-20 | 1,830.00 | 1,850.00 | 1,785.00 | 1,795.00 | 1,788.96 | 24,713,500 |
| 2026-01-19 | 1,870.00 | 1,880.00 | 1,830.00 | 1,835.00 | 1,828.82 | 18,309,300 |
| 2026-01-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,833.80 | 0 |
| 2026-01-15 | 1,880.00 | 1,920.00 | 1,830.00 | 1,840.00 | 1,833.80 | 26,530,500 |
| 2026-01-14 | 1,800.00 | 1,895.00 | 1,790.00 | 1,870.00 | 1,863.70 | 37,812,800 |
| 2026-01-13 | 1,830.00 | 1,850.00 | 1,770.00 | 1,795.00 | 1,788.96 | 27,275,700 |
| 2026-01-12 | 1,855.00 | 1,930.00 | 1,750.00 | 1,830.00 | 1,823.84 | 106,274,800 |
| 2026-01-09 | 1,765.00 | 1,860.00 | 1,765.00 | 1,825.00 | 1,818.86 | 34,297,900 |
| 2026-01-08 | 1,790.00 | 1,850.00 | 1,755.00 | 1,760.00 | 1,754.07 | 30,277,800 |
| 2026-01-07 | 1,815.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,759.06 | 45,647,100 |
| 2026-01-06 | 1,680.00 | 1,920.00 | 1,650.00 | 1,830.00 | 1,823.84 | 123,437,800 |
| 2026-01-05 | 1,665.00 | 1,670.00 | 1,635.00 | 1,660.00 | 1,654.41 | 16,092,000 |
| 2026-01-02 | 1,695.00 | 1,700.00 | 1,655.00 | 1,665.00 | 1,659.39 | 9,958,500 |
| 2026-01-01 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,674.34 | 0 |
| 2025-12-31 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,674.34 | 0 |
| 2025-12-30 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,674.34 | 8,958,400 |
| 2025-12-29 | 1,630.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,694.28 | 14,684,100 |
| 2025-12-26 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,619.53 | 0 |
| 2025-12-25 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,619.53 | 0 |
| 2025-12-24 | 1,650.00 | 1,665.00 | 1,625.00 | 1,625.00 | 1,619.53 | 10,261,900 |
| 2025-12-23 | 1,670.00 | 1,685.00 | 1,645.00 | 1,650.00 | 1,644.44 | 9,982,500 |
| 2025-12-22 | 1,675.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,659.39 | 11,394,600 |
| 2025-12-19 | 1,700.00 | 1,710.00 | 1,655.00 | 1,670.00 | 1,664.38 | 21,644,600 |
| 2025-12-18 | 1,735.00 | 1,735.00 | 1,685.00 | 1,685.00 | 1,679.33 | 15,871,600 |
| 2025-12-17 | 1,720.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,694.28 | 19,771,300 |
| 2025-12-16 | 1,775.00 | 1,805.00 | 1,705.00 | 1,720.00 | 1,714.21 | 28,773,700 |
| 2025-12-15 | 1,780.00 | 1,795.00 | 1,750.00 | 1,755.00 | 1,749.09 | 20,227,400 |
| 2025-12-12 | 1,780.00 | 1,795.00 | 1,735.00 | 1,745.00 | 1,739.12 | 31,310,300 |
| 2025-12-11 | 1,860.00 | 1,875.00 | 1,745.00 | 1,780.00 | 1,774.01 | 45,687,500 |
| 2025-12-10 | 1,875.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,843.77 | 26,079,300 |
| 2025-12-09 | 1,890.00 | 1,895.00 | 1,820.00 | 1,870.00 | 1,863.70 | 47,584,500 |
| 2025-12-08 | 1,910.00 | 1,915.00 | 1,860.00 | 1,880.00 | 1,873.67 | 25,608,100 |
| 2025-12-05 | 1,920.00 | 1,950.00 | 1,895.00 | 1,900.00 | 1,893.60 | 58,754,600 |
| 2025-12-04 | 1,840.00 | 1,925.00 | 1,825.00 | 1,915.00 | 1,908.55 | 76,274,100 |
| 2025-12-03 | 1,845.00 | 1,875.00 | 1,815.00 | 1,825.00 | 1,818.86 | 31,979,800 |
| 2025-12-02 | 1,865.00 | 1,885.00 | 1,830.00 | 1,845.00 | 1,838.79 | 32,175,100 |
| 2025-12-01 | 1,910.00 | 1,920.00 | 1,840.00 | 1,845.00 | 1,838.79 | 50,079,400 |
| 2025-11-28 | 1,820.00 | 1,975.00 | 1,770.00 | 1,875.00 | 1,868.69 | 166,159,000 |
| 2025-11-27 | 1,790.00 | 1,865.00 | 1,755.00 | 1,805.00 | 1,798.92 | 84,372,100 |
| 2025-11-26 | 1,790.00 | 1,800.00 | 1,735.00 | 1,765.00 | 1,759.06 | 56,423,400 |
| 2025-11-25 | 1,730.00 | 1,895.00 | 1,730.00 | 1,780.00 | 1,774.01 | 236,484,600 |
| 2025-11-24 | 1,710.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,704.24 | 40,392,100 |
| 2025-11-21 | 1,745.00 | 1,790.00 | 1,705.00 | 1,705.00 | 1,699.26 | 39,143,600 |
| 2025-11-20 | 1,760.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,739.12 | 39,340,000 |
| 2025-11-19 | 1,715.00 | 1,765.00 | 1,685.00 | 1,745.00 | 1,739.12 | 41,242,500 |
| 2025-11-18 | 1,750.00 | 1,775.00 | 1,680.00 | 1,710.00 | 1,704.24 | 59,605,300 |
| 2025-11-17 | 1,610.00 | 1,770.00 | 1,610.00 | 1,745.00 | 1,739.12 | 103,998,000 |
| 2025-11-14 | 1,630.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,604.58 | 22,206,500 |
| 2025-11-13 | 1,660.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,624.51 | 45,702,000 |
| 2025-11-12 | 1,660.00 | 1,735.00 | 1,630.00 | 1,660.00 | 1,654.41 | 62,157,200 |
| 2025-11-11 | 1,715.00 | 1,720.00 | 1,640.00 | 1,655.00 | 1,649.43 | 33,692,600 |
| 2025-11-10 | 1,715.00 | 1,785.00 | 1,680.00 | 1,705.00 | 1,699.26 | 88,414,700 |
| 2025-11-07 | 1,560.00 | 1,810.00 | 1,545.00 | 1,710.00 | 1,704.24 | 125,029,100 |
| 2025-11-06 | 1,555.00 | 1,595.00 | 1,540.00 | 1,555.00 | 1,549.76 | 23,337,000 |
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.