Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,550.00 | 1,575.00 | 1,525.00 | 1,555.00 | 1,549.76 | 17,167,800 |
| 2025-11-04 | 1,585.00 | 1,620.00 | 1,555.00 | 1,570.00 | 1,564.71 | 22,381,600 |
| 2025-11-03 | 1,570.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,579.66 | 18,562,000 |
| 2025-10-31 | 1,600.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,554.75 | 26,212,000 |
| 2025-10-30 | 1,610.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,594.61 | 18,116,000 |
| 2025-10-29 | 1,625.00 | 1,670.00 | 1,565.00 | 1,610.00 | 1,604.58 | 31,769,800 |
| 2025-10-28 | 1,640.00 | 1,665.00 | 1,595.00 | 1,625.00 | 1,619.53 | 24,740,100 |
| 2025-10-27 | 1,765.00 | 1,800.00 | 1,620.00 | 1,645.00 | 1,639.46 | 43,555,500 |
| 2025-10-24 | 1,800.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,749.09 | 14,402,200 |
| 2025-10-23 | 1,775.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,749.09 | 18,422,500 |
| 2025-10-22 | 1,820.00 | 1,825.00 | 1,765.00 | 1,775.00 | 1,769.02 | 19,425,900 |
| 2025-10-21 | 1,815.00 | 1,860.00 | 1,800.00 | 1,820.00 | 1,813.87 | 21,347,800 |
| 2025-10-20 | 1,775.00 | 1,840.00 | 1,770.00 | 1,815.00 | 1,808.89 | 25,285,600 |
| 2025-10-17 | 1,820.00 | 1,880.00 | 1,735.00 | 1,775.00 | 1,769.02 | 36,283,000 |
| 2025-10-16 | 1,900.00 | 1,900.00 | 1,810.00 | 1,820.00 | 1,813.87 | 18,923,200 |
| 2025-10-15 | 1,895.00 | 1,920.00 | 1,790.00 | 1,860.00 | 1,853.74 | 37,213,300 |
| 2025-10-14 | 2,040.00 | 2,050.00 | 1,730.00 | 1,890.00 | 1,883.64 | 67,623,500 |
| 2025-10-13 | 2,010.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,003.23 | 36,995,800 |
| 2025-10-10 | 1,975.00 | 2,120.00 | 1,975.00 | 2,090.00 | 2,082.96 | 79,800,200 |
| 2025-10-09 | 2,090.00 | 2,140.00 | 1,915.00 | 1,970.00 | 1,963.37 | 86,109,000 |
| 2025-10-08 | 2,290.00 | 2,300.00 | 2,000.00 | 2,080.00 | 2,073.00 | 134,787,700 |
| 2025-10-07 | 2,050.00 | 2,320.00 | 1,975.00 | 2,290.00 | 2,282.29 | 231,294,000 |
| 2025-10-06 | 1,855.00 | 2,040.00 | 1,840.00 | 2,010.00 | 2,003.23 | 139,800,300 |
| 2025-10-03 | 1,920.00 | 1,960.00 | 1,815.00 | 1,845.00 | 1,838.79 | 104,034,300 |
| 2025-10-02 | 1,755.00 | 1,940.00 | 1,745.00 | 1,890.00 | 1,883.64 | 158,363,000 |
| 2025-10-01 | 1,815.00 | 1,825.00 | 1,745.00 | 1,755.00 | 1,749.09 | 33,970,700 |
| 2025-09-30 | 1,745.00 | 1,895.00 | 1,730.00 | 1,805.00 | 1,798.92 | 99,540,400 |
| 2025-09-29 | 1,725.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,739.12 | 33,985,200 |
| 2025-09-26 | 1,720.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,714.21 | 20,209,500 |
| 2025-09-25 | 1,740.00 | 1,770.00 | 1,695.00 | 1,720.00 | 1,714.21 | 34,773,100 |
| 2025-09-24 | 1,865.00 | 1,885.00 | 1,725.00 | 1,740.00 | 1,734.14 | 85,812,800 |
| 2025-09-23 | 1,750.00 | 1,940.00 | 1,735.00 | 1,865.00 | 1,858.72 | 165,117,100 |
| 2025-09-22 | 1,810.00 | 1,820.00 | 1,720.00 | 1,730.00 | 1,724.18 | 47,908,500 |
| 2025-09-19 | 1,820.00 | 1,840.00 | 1,770.00 | 1,800.00 | 1,793.94 | 32,481,000 |
| 2025-09-18 | 1,850.00 | 1,850.00 | 1,795.00 | 1,820.00 | 1,813.87 | 54,754,800 |
| 2025-09-17 | 1,905.00 | 1,905.00 | 1,820.00 | 1,845.00 | 1,838.79 | 56,756,900 |
| 2025-09-16 | 1,990.00 | 1,990.00 | 1,865.00 | 1,905.00 | 1,898.59 | 64,397,000 |
| 2025-09-15 | 1,960.00 | 1,990.00 | 1,930.00 | 1,970.00 | 1,963.37 | 52,403,200 |
| 2025-09-12 | 2,000.00 | 2,010.00 | 1,950.00 | 1,960.00 | 1,953.40 | 26,385,100 |
| 2025-09-11 | 2,050.00 | 2,060.00 | 1,975.00 | 1,980.00 | 1,973.33 | 36,054,500 |
| 2025-09-10 | 2,170.00 | 2,200.00 | 2,040.00 | 2,040.00 | 2,033.13 | 55,422,300 |
| 2025-09-09 | 1,990.00 | 2,240.00 | 1,900.00 | 2,140.00 | 2,132.79 | 112,077,900 |
| 2025-09-08 | 2,150.00 | 2,160.00 | 1,990.00 | 2,000.00 | 1,993.27 | 62,292,200 |
| 2025-09-05 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,122.83 | 0 |
| 2025-09-04 | 2,230.00 | 2,230.00 | 2,100.00 | 2,130.00 | 2,122.83 | 38,685,900 |
| 2025-09-03 | 2,330.00 | 2,330.00 | 2,230.00 | 2,230.00 | 2,222.49 | 20,267,900 |
| 2025-09-02 | 2,270.00 | 2,330.00 | 2,270.00 | 2,310.00 | 2,302.22 | 19,661,200 |
| 2025-09-01 | 2,260.00 | 2,310.00 | 2,170.00 | 2,250.00 | 2,242.42 | 28,156,000 |
| 2025-08-29 | 2,390.00 | 2,440.00 | 2,300.00 | 2,340.00 | 2,332.12 | 49,184,800 |
| 2025-08-28 | 2,430.00 | 2,490.00 | 2,390.00 | 2,420.00 | 2,411.85 | 41,616,600 |
| 2025-08-27 | 2,340.00 | 2,550.00 | 2,320.00 | 2,450.00 | 2,441.75 | 105,454,600 |
| 2025-08-26 | 2,380.00 | 2,450.00 | 2,330.00 | 2,340.00 | 2,332.12 | 43,158,500 |
| 2025-08-25 | 2,360.00 | 2,420.00 | 2,340.00 | 2,350.00 | 2,342.09 | 29,674,100 |
| 2025-08-22 | 2,390.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,332.12 | 22,436,600 |
| 2025-08-21 | 2,500.00 | 2,520.00 | 2,360.00 | 2,370.00 | 2,362.02 | 56,231,900 |
| 2025-08-20 | 2,370.00 | 2,510.00 | 2,360.00 | 2,490.00 | 2,481.62 | 41,487,900 |
| 2025-08-19 | 2,440.00 | 2,480.00 | 2,370.00 | 2,380.00 | 2,371.99 | 24,797,900 |
| 2025-08-18 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,411.85 | 0 |
| 2025-08-15 | 2,400.00 | 2,440.00 | 2,340.00 | 2,420.00 | 2,411.85 | 30,274,400 |
| 2025-08-14 | 2,410.00 | 2,470.00 | 2,390.00 | 2,390.00 | 2,381.95 | 18,439,800 |
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.