Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 975.00 | 975.00 | 960.00 | 975.00 | 962.43 | 15,915,500 |
| 2025-02-04 | 985.00 | 1,000.00 | 965.00 | 965.00 | 952.56 | 23,663,600 |
| 2025-02-03 | 1,000.00 | 1,000.00 | 955.00 | 985.00 | 972.30 | 28,472,900 |
| 2025-01-31 | 1,005.00 | 1,010.00 | 960.00 | 1,000.00 | 987.11 | 27,272,400 |
| 2025-01-30 | 1,045.00 | 1,055.00 | 1,000.00 | 1,005.00 | 992.05 | 23,062,900 |
| 2025-01-24 | 1,030.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,031.53 | 23,335,800 |
| 2025-01-23 | 1,030.00 | 1,085.00 | 1,020.00 | 1,025.00 | 1,011.79 | 36,954,900 |
| 2025-01-22 | 1,015.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,006.85 | 22,046,500 |
| 2025-01-21 | 1,030.00 | 1,035.00 | 990.00 | 1,020.00 | 1,006.85 | 33,777,900 |
| 2025-01-20 | 1,065.00 | 1,080.00 | 1,025.00 | 1,035.00 | 1,021.66 | 26,017,100 |
| 2025-01-17 | 1,085.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,051.27 | 22,939,800 |
| 2025-01-16 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,080.89 | 16,485,200 |
| 2025-01-15 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,090.76 | 15,399,600 |
| 2025-01-14 | 1,120.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,075.95 | 15,524,700 |
| 2025-01-13 | 1,140.00 | 1,155.00 | 1,110.00 | 1,120.00 | 1,105.56 | 22,638,200 |
| 2025-01-10 | 1,085.00 | 1,130.00 | 1,075.00 | 1,130.00 | 1,115.44 | 23,958,800 |
| 2025-01-09 | 1,110.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,071.02 | 18,092,900 |
| 2025-01-08 | 1,120.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,090.76 | 23,454,200 |
| 2025-01-07 | 1,070.00 | 1,150.00 | 1,045.00 | 1,120.00 | 1,105.56 | 42,078,900 |
| 2025-01-06 | 1,110.00 | 1,130.00 | 1,045.00 | 1,060.00 | 1,046.34 | 35,586,000 |
| 2025-01-03 | 1,125.00 | 1,150.00 | 1,105.00 | 1,105.00 | 1,090.76 | 30,897,800 |
| 2025-01-02 | 1,345.00 | 1,355.00 | 1,105.00 | 1,120.00 | 1,105.56 | 86,087,500 |
| 2024-12-30 | 1,275.00 | 1,365.00 | 1,235.00 | 1,345.00 | 1,327.66 | 65,119,400 |
| 2024-12-27 | 1,270.00 | 1,300.00 | 1,150.00 | 1,275.00 | 1,258.57 | 49,375,900 |
| 2024-12-24 | 1,150.00 | 1,285.00 | 1,150.00 | 1,250.00 | 1,233.89 | 39,250,800 |
| 2024-12-23 | 1,105.00 | 1,170.00 | 1,095.00 | 1,150.00 | 1,135.18 | 25,035,400 |
| 2024-12-20 | 1,055.00 | 1,110.00 | 1,030.00 | 1,100.00 | 1,085.82 | 36,690,400 |
| 2024-12-19 | 1,060.00 | 1,080.00 | 1,010.00 | 1,055.00 | 1,041.40 | 38,327,500 |
| 2024-12-18 | 1,000.00 | 1,080.00 | 990.00 | 1,065.00 | 1,051.27 | 37,945,800 |
| 2024-12-17 | 985.00 | 1,020.00 | 985.00 | 1,000.00 | 987.11 | 24,673,800 |
| 2024-12-16 | 1,000.00 | 1,025.00 | 980.00 | 980.00 | 967.37 | 27,013,400 |
| 2024-12-13 | 1,050.00 | 1,060.00 | 1,005.00 | 1,005.00 | 992.05 | 41,614,000 |
| 2024-12-12 | 1,090.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,036.47 | 36,356,400 |
| 2024-12-11 | 1,050.00 | 1,140.00 | 1,050.00 | 1,075.00 | 1,061.14 | 78,542,000 |
| 2024-12-10 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,036.47 | 39,400,200 |
| 2024-12-09 | 980.00 | 1,045.00 | 980.00 | 1,040.00 | 1,026.60 | 38,254,000 |
| 2024-12-06 | 985.00 | 990.00 | 950.00 | 975.00 | 962.43 | 21,765,200 |
| 2024-12-05 | 980.00 | 990.00 | 955.00 | 985.00 | 972.30 | 21,905,300 |
| 2024-12-04 | 980.00 | 985.00 | 955.00 | 975.00 | 962.43 | 19,072,100 |
| 2024-12-03 | 960.00 | 990.00 | 960.00 | 975.00 | 962.43 | 15,104,200 |
| 2024-12-02 | 960.00 | 990.00 | 950.00 | 960.00 | 947.63 | 17,229,800 |
| 2024-11-29 | 955.00 | 970.00 | 940.00 | 955.00 | 942.69 | 24,423,300 |
| 2024-11-28 | 985.00 | 990.00 | 950.00 | 965.00 | 952.56 | 14,235,100 |
| 2024-11-26 | 990.00 | 990.00 | 960.00 | 980.00 | 967.37 | 17,782,900 |
| 2024-11-25 | 950.00 | 990.00 | 925.00 | 985.00 | 972.30 | 27,115,300 |
| 2024-11-22 | 985.00 | 990.00 | 930.00 | 945.00 | 932.82 | 46,673,800 |
| 2024-11-21 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 972.30 | 24,108,100 |
| 2024-11-20 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 987.11 | 21,533,400 |
| 2024-11-19 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 987.11 | 37,750,200 |
| 2024-11-18 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,011.79 | 28,961,200 |
| 2024-11-15 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,061.14 | 24,538,200 |
| 2024-11-14 | 1,105.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,080.89 | 21,450,800 |
| 2024-11-13 | 1,125.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,085.82 | 34,872,300 |
| 2024-11-12 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,110.50 | 16,190,400 |
| 2024-11-11 | 1,175.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,120.37 | 20,181,500 |
| 2024-11-08 | 1,115.00 | 1,175.00 | 1,110.00 | 1,165.00 | 1,149.98 | 26,460,600 |
| 2024-11-07 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,090.76 | 27,446,300 |
| 2024-11-06 | 1,150.00 | 1,170.00 | 1,105.00 | 1,130.00 | 1,115.44 | 24,307,000 |
| 2024-11-05 | 1,140.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,100.63 | 23,759,100 |
| 2024-11-04 | 1,190.00 | 1,195.00 | 1,110.00 | 1,130.00 | 1,115.44 | 32,583,800 |
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.