Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 850.00 | 860.00 | 825.00 | 825.00 | 814.37 | 15,182,700 |
| 2025-05-09 | 830.00 | 840.00 | 805.00 | 820.00 | 809.43 | 80,636,800 |
| 2025-05-08 | 830.00 | 830.00 | 800.00 | 820.00 | 809.43 | 26,567,300 |
| 2025-05-07 | 840.00 | 845.00 | 820.00 | 820.00 | 809.43 | 20,101,700 |
| 2025-05-06 | 835.00 | 840.00 | 820.00 | 835.00 | 824.24 | 27,923,300 |
| 2025-05-05 | 835.00 | 845.00 | 805.00 | 835.00 | 824.24 | 20,082,900 |
| 2025-05-02 | 840.00 | 850.00 | 775.00 | 840.00 | 829.17 | 35,800,900 |
| 2025-04-30 | 840.00 | 865.00 | 830.00 | 845.00 | 834.11 | 12,115,300 |
| 2025-04-29 | 850.00 | 850.00 | 825.00 | 840.00 | 829.17 | 14,075,500 |
| 2025-04-28 | 855.00 | 865.00 | 835.00 | 840.00 | 829.17 | 16,490,900 |
| 2025-04-25 | 810.00 | 860.00 | 800.00 | 845.00 | 834.11 | 15,673,200 |
| 2025-04-24 | 810.00 | 820.00 | 790.00 | 810.00 | 799.56 | 9,969,200 |
| 2025-04-23 | 810.00 | 820.00 | 795.00 | 810.00 | 799.56 | 9,847,100 |
| 2025-04-22 | 815.00 | 820.00 | 795.00 | 815.00 | 804.50 | 9,327,900 |
| 2025-04-21 | 800.00 | 835.00 | 785.00 | 800.00 | 789.69 | 15,818,600 |
| 2025-04-17 | 785.00 | 795.00 | 775.00 | 795.00 | 784.75 | 9,018,500 |
| 2025-04-16 | 805.00 | 805.00 | 780.00 | 785.00 | 774.88 | 7,633,500 |
| 2025-04-15 | 800.00 | 825.00 | 795.00 | 800.00 | 789.69 | 13,747,900 |
| 2025-04-14 | 780.00 | 825.00 | 780.00 | 800.00 | 789.69 | 13,343,200 |
| 2025-04-11 | 760.00 | 790.00 | 750.00 | 780.00 | 769.95 | 7,471,500 |
| 2025-04-10 | 755.00 | 825.00 | 750.00 | 760.00 | 750.20 | 24,218,000 |
| 2025-04-09 | 710.00 | 745.00 | 700.00 | 720.00 | 710.72 | 10,645,700 |
| 2025-04-08 | 725.00 | 740.00 | 710.00 | 710.00 | 700.85 | 17,337,100 |
| 2025-03-27 | 865.00 | 870.00 | 825.00 | 830.00 | 819.30 | 19,959,200 |
| 2025-03-26 | 845.00 | 885.00 | 835.00 | 860.00 | 848.92 | 13,509,900 |
| 2025-03-25 | 870.00 | 880.00 | 840.00 | 845.00 | 834.11 | 22,338,200 |
| 2025-03-24 | 925.00 | 1,030.00 | 850.00 | 860.00 | 848.92 | 65,590,800 |
| 2025-03-21 | 890.00 | 890.00 | 850.00 | 855.00 | 843.98 | 14,180,500 |
| 2025-03-20 | 890.00 | 905.00 | 875.00 | 875.00 | 863.72 | 10,042,100 |
| 2025-03-19 | 840.00 | 910.00 | 830.00 | 890.00 | 878.53 | 15,593,100 |
| 2025-03-18 | 925.00 | 925.00 | 825.00 | 835.00 | 824.24 | 36,109,500 |
| 2025-03-17 | 920.00 | 930.00 | 905.00 | 915.00 | 903.21 | 7,643,400 |
| 2025-03-14 | 930.00 | 960.00 | 905.00 | 910.00 | 898.27 | 14,383,900 |
| 2025-03-13 | 965.00 | 965.00 | 925.00 | 925.00 | 913.08 | 14,380,400 |
| 2025-03-12 | 980.00 | 985.00 | 945.00 | 960.00 | 947.63 | 18,504,100 |
| 2025-03-11 | 875.00 | 970.00 | 875.00 | 970.00 | 957.50 | 54,465,400 |
| 2025-03-10 | 880.00 | 890.00 | 860.00 | 890.00 | 878.53 | 8,623,600 |
| 2025-03-07 | 870.00 | 890.00 | 865.00 | 880.00 | 868.66 | 13,588,000 |
| 2025-03-06 | 870.00 | 885.00 | 865.00 | 870.00 | 858.79 | 13,585,100 |
| 2025-03-05 | 855.00 | 875.00 | 855.00 | 870.00 | 858.79 | 10,414,600 |
| 2025-03-04 | 870.00 | 875.00 | 850.00 | 855.00 | 843.98 | 18,108,800 |
| 2025-03-03 | 855.00 | 880.00 | 855.00 | 870.00 | 858.79 | 18,673,200 |
| 2025-02-28 | 870.00 | 885.00 | 850.00 | 850.00 | 839.04 | 19,454,400 |
| 2025-02-27 | 885.00 | 910.00 | 870.00 | 870.00 | 858.79 | 20,688,400 |
| 2025-02-26 | 880.00 | 895.00 | 855.00 | 885.00 | 873.59 | 22,794,700 |
| 2025-02-25 | 855.00 | 885.00 | 850.00 | 875.00 | 863.72 | 22,167,300 |
| 2025-02-24 | 860.00 | 865.00 | 850.00 | 850.00 | 839.04 | 18,333,700 |
| 2025-02-21 | 860.00 | 880.00 | 855.00 | 860.00 | 848.92 | 17,879,800 |
| 2025-02-20 | 905.00 | 905.00 | 855.00 | 860.00 | 848.92 | 27,276,300 |
| 2025-02-19 | 910.00 | 920.00 | 875.00 | 905.00 | 893.34 | 18,205,300 |
| 2025-02-18 | 905.00 | 925.00 | 900.00 | 910.00 | 898.27 | 17,064,500 |
| 2025-02-17 | 865.00 | 910.00 | 865.00 | 905.00 | 893.34 | 20,655,600 |
| 2025-02-14 | 885.00 | 910.00 | 860.00 | 860.00 | 848.92 | 18,469,600 |
| 2025-02-13 | 880.00 | 900.00 | 865.00 | 885.00 | 873.59 | 17,173,200 |
| 2025-02-12 | 860.00 | 900.00 | 840.00 | 880.00 | 868.66 | 23,199,500 |
| 2025-02-11 | 895.00 | 910.00 | 835.00 | 860.00 | 848.92 | 40,099,500 |
| 2025-02-10 | 945.00 | 945.00 | 860.00 | 895.00 | 883.46 | 50,977,100 |
| 2025-02-07 | 970.00 | 970.00 | 945.00 | 945.00 | 932.82 | 19,518,500 |
| 2025-02-06 | 985.00 | 990.00 | 960.00 | 960.00 | 947.63 | 17,260,000 |
| 2025-02-05 | 975.00 | 975.00 | 960.00 | 975.00 | 962.43 | 15,915,500 |
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.