Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2,460.00 | 2,470.00 | 2,380.00 | 2,420.00 | 2,411.85 | 33,955,800 |
| 2025-08-12 | 2,520.00 | 2,530.00 | 2,450.00 | 2,450.00 | 2,441.75 | 33,831,000 |
| 2025-08-11 | 2,500.00 | 2,580.00 | 2,500.00 | 2,500.00 | 2,491.58 | 24,491,700 |
| 2025-08-08 | 2,540.00 | 2,560.00 | 2,420.00 | 2,500.00 | 2,491.58 | 50,214,900 |
| 2025-08-07 | 2,610.00 | 2,640.00 | 2,470.00 | 2,520.00 | 2,511.52 | 39,880,200 |
| 2025-08-06 | 2,670.00 | 2,680.00 | 2,600.00 | 2,600.00 | 2,591.25 | 48,519,800 |
| 2025-08-05 | 2,400.00 | 2,650.00 | 2,400.00 | 2,640.00 | 2,631.11 | 93,271,900 |
| 2025-08-04 | 2,560.00 | 2,580.00 | 2,350.00 | 2,420.00 | 2,411.85 | 83,341,500 |
| 2025-08-01 | 2,600.00 | 2,680.00 | 2,560.00 | 2,560.00 | 2,551.38 | 37,191,400 |
| 2025-07-31 | 2,740.00 | 2,740.00 | 2,600.00 | 2,600.00 | 2,591.25 | 43,010,300 |
| 2025-07-30 | 2,770.00 | 2,790.00 | 2,700.00 | 2,700.00 | 2,690.91 | 46,901,700 |
| 2025-07-29 | 2,710.00 | 2,780.00 | 2,660.00 | 2,740.00 | 2,730.77 | 68,947,000 |
| 2025-07-28 | 2,620.00 | 2,800.00 | 2,620.00 | 2,680.00 | 2,670.98 | 86,824,300 |
| 2025-07-25 | 2,610.00 | 2,650.00 | 2,560.00 | 2,590.00 | 2,581.28 | 27,756,900 |
| 2025-07-24 | 2,580.00 | 2,670.00 | 2,560.00 | 2,600.00 | 2,591.25 | 42,825,600 |
| 2025-07-23 | 2,610.00 | 2,730.00 | 2,530.00 | 2,560.00 | 2,551.38 | 52,367,700 |
| 2025-07-22 | 2,860.00 | 2,910.00 | 2,590.00 | 2,610.00 | 2,601.21 | 119,578,900 |
| 2025-07-21 | 2,880.00 | 3,160.00 | 2,880.00 | 2,890.00 | 2,880.27 | 155,046,800 |
| 2025-07-18 | 2,980.00 | 2,980.00 | 2,720.00 | 2,850.00 | 2,840.40 | 209,596,900 |
| 2025-07-17 | 2,600.00 | 2,680.00 | 2,530.00 | 2,640.00 | 2,631.11 | 100,990,200 |
| 2025-07-16 | 2,850.00 | 2,890.00 | 2,460.00 | 2,520.00 | 2,511.52 | 147,812,100 |
| 2025-07-15 | 2,380.00 | 2,790.00 | 2,380.00 | 2,740.00 | 2,730.77 | 189,486,000 |
| 2025-07-14 | 1,945.00 | 2,330.00 | 1,910.00 | 2,330.00 | 2,322.15 | 155,065,300 |
| 2025-07-11 | 1,690.00 | 2,000.00 | 1,680.00 | 1,865.00 | 1,858.72 | 123,656,900 |
| 2025-07-10 | 1,725.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,674.34 | 39,287,300 |
| 2025-07-09 | 1,710.00 | 1,745.00 | 1,700.00 | 1,705.00 | 1,699.26 | 13,723,200 |
| 2025-07-08 | 1,700.00 | 1,735.00 | 1,665.00 | 1,700.00 | 1,694.28 | 22,376,900 |
| 2025-07-07 | 1,725.00 | 1,745.00 | 1,675.00 | 1,675.00 | 1,669.36 | 20,966,200 |
| 2025-07-04 | 1,780.00 | 1,780.00 | 1,700.00 | 1,705.00 | 1,699.26 | 19,345,900 |
| 2025-07-03 | 1,760.00 | 1,840.00 | 1,745.00 | 1,780.00 | 1,774.01 | 32,979,300 |
| 2025-07-02 | 1,680.00 | 1,835.00 | 1,605.00 | 1,735.00 | 1,729.16 | 67,160,700 |
| 2025-07-01 | 1,620.00 | 1,715.00 | 1,610.00 | 1,680.00 | 1,674.34 | 83,443,500 |
| 2025-06-30 | 1,560.00 | 1,630.00 | 1,560.00 | 1,590.00 | 1,584.65 | 20,293,200 |
| 2025-06-26 | 1,565.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,544.78 | 14,576,600 |
| 2025-06-25 | 1,525.00 | 1,570.00 | 1,505.00 | 1,550.00 | 1,544.78 | 45,739,000 |
| 2025-06-24 | 1,600.00 | 1,670.00 | 1,505.00 | 1,515.00 | 1,509.90 | 71,421,100 |
| 2025-06-23 | 1,450.00 | 1,615.00 | 1,425.00 | 1,570.00 | 1,549.76 | 85,912,600 |
| 2025-06-20 | 1,495.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,431.31 | 31,091,600 |
| 2025-06-19 | 1,500.00 | 1,520.00 | 1,455.00 | 1,495.00 | 1,475.73 | 61,874,800 |
| 2025-06-18 | 1,300.00 | 1,580.00 | 1,300.00 | 1,475.00 | 1,455.99 | 156,189,900 |
| 2025-06-17 | 1,225.00 | 1,300.00 | 1,180.00 | 1,300.00 | 1,283.24 | 45,746,200 |
| 2025-06-16 | 1,145.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,184.53 | 23,608,200 |
| 2025-06-13 | 1,120.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,110.50 | 12,370,000 |
| 2025-06-12 | 1,140.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,110.50 | 12,065,800 |
| 2025-06-11 | 1,120.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,125.31 | 14,482,200 |
| 2025-06-10 | 1,035.00 | 1,130.00 | 1,035.00 | 1,120.00 | 1,105.56 | 26,886,000 |
| 2025-06-05 | 1,010.00 | 1,045.00 | 1,000.00 | 1,035.00 | 1,021.66 | 17,718,000 |
| 2025-06-04 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 996.98 | 12,441,800 |
| 2025-06-03 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 987.11 | 19,561,100 |
| 2025-06-02 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 992.05 | 8,202,100 |
| 2025-05-28 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,001.92 | 14,447,100 |
| 2025-05-27 | 1,040.00 | 1,050.00 | 1,005.00 | 1,025.00 | 1,011.79 | 13,305,300 |
| 2025-05-26 | 1,010.00 | 1,055.00 | 990.00 | 1,040.00 | 1,026.60 | 29,758,600 |
| 2025-05-23 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 992.05 | 6,948,300 |
| 2025-05-22 | 930.00 | 960.00 | 920.00 | 960.00 | 947.63 | 15,442,500 |
| 2025-05-21 | 880.00 | 935.00 | 880.00 | 930.00 | 918.01 | 17,505,300 |
| 2025-05-20 | 890.00 | 900.00 | 875.00 | 885.00 | 873.59 | 10,401,400 |
| 2025-05-19 | 840.00 | 890.00 | 840.00 | 890.00 | 878.53 | 19,160,500 |
| 2025-05-16 | 860.00 | 865.00 | 835.00 | 840.00 | 829.17 | 9,303,800 |
| 2025-05-15 | 835.00 | 860.00 | 830.00 | 860.00 | 848.92 | 12,072,700 |
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.