Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,235.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,209.21 | 19,899,500 |
| 2024-10-30 | 1,235.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,214.15 | 16,115,900 |
| 2024-10-29 | 1,210.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,209.21 | 14,383,500 |
| 2024-10-28 | 1,210.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,194.40 | 14,194,700 |
| 2024-10-25 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,194.40 | 20,812,400 |
| 2024-10-24 | 1,260.00 | 1,270.00 | 1,210.00 | 1,230.00 | 1,214.15 | 29,604,300 |
| 2024-10-23 | 1,260.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,243.76 | 20,830,700 |
| 2024-10-22 | 1,250.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,243.76 | 16,981,000 |
| 2024-10-21 | 1,280.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,253.63 | 27,371,900 |
| 2024-10-18 | 1,235.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,253.63 | 27,581,700 |
| 2024-10-17 | 1,250.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,214.15 | 32,393,200 |
| 2024-10-16 | 1,210.00 | 1,255.00 | 1,190.00 | 1,245.00 | 1,228.95 | 46,015,700 |
| 2024-10-15 | 1,195.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,184.53 | 18,576,700 |
| 2024-10-14 | 1,190.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,169.73 | 12,947,000 |
| 2024-10-11 | 1,160.00 | 1,225.00 | 1,160.00 | 1,185.00 | 1,169.73 | 17,562,500 |
| 2024-10-10 | 1,190.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,140.11 | 19,198,900 |
| 2024-10-09 | 1,150.00 | 1,185.00 | 1,120.00 | 1,185.00 | 1,169.73 | 23,295,100 |
| 2024-10-08 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,135.18 | 18,196,100 |
| 2024-10-07 | 1,180.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,149.98 | 18,146,800 |
| 2024-10-04 | 1,200.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,154.92 | 17,047,000 |
| 2024-10-03 | 1,220.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,184.53 | 16,859,200 |
| 2024-10-02 | 1,270.00 | 1,270.00 | 1,185.00 | 1,205.00 | 1,189.47 | 25,086,400 |
| 2024-10-01 | 1,280.00 | 1,295.00 | 1,260.00 | 1,265.00 | 1,248.70 | 10,734,000 |
| 2024-09-30 | 1,330.00 | 1,330.00 | 1,255.00 | 1,255.00 | 1,238.82 | 25,112,800 |
| 2024-09-27 | 1,325.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,307.92 | 25,169,600 |
| 2024-09-26 | 1,305.00 | 1,345.00 | 1,290.00 | 1,325.00 | 1,307.92 | 24,853,000 |
| 2024-09-25 | 1,280.00 | 1,305.00 | 1,270.00 | 1,305.00 | 1,288.18 | 13,482,300 |
| 2024-09-24 | 1,345.00 | 1,345.00 | 1,275.00 | 1,275.00 | 1,258.57 | 19,552,500 |
| 2024-09-23 | 1,355.00 | 1,355.00 | 1,260.00 | 1,320.00 | 1,302.99 | 39,355,100 |
| 2024-09-20 | 1,380.00 | 1,420.00 | 1,340.00 | 1,365.00 | 1,347.41 | 30,535,300 |
| 2024-09-19 | 1,330.00 | 1,390.00 | 1,310.00 | 1,380.00 | 1,362.21 | 24,758,100 |
| 2024-09-18 | 1,380.00 | 1,395.00 | 1,325.00 | 1,325.00 | 1,307.92 | 15,931,800 |
| 2024-09-17 | 1,455.00 | 1,455.00 | 1,330.00 | 1,380.00 | 1,362.21 | 25,619,500 |
| 2024-09-13 | 1,430.00 | 1,480.00 | 1,415.00 | 1,450.00 | 1,431.31 | 16,264,300 |
| 2024-09-12 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,401.70 | 9,867,500 |
| 2024-09-11 | 1,435.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,401.70 | 12,182,700 |
| 2024-09-10 | 1,400.00 | 1,455.00 | 1,385.00 | 1,435.00 | 1,416.50 | 39,156,700 |
| 2024-09-09 | 1,340.00 | 1,400.00 | 1,315.00 | 1,400.00 | 1,381.96 | 31,669,900 |
| 2024-09-06 | 1,380.00 | 1,390.00 | 1,330.00 | 1,340.00 | 1,322.73 | 19,868,700 |
| 2024-09-05 | 1,230.00 | 1,380.00 | 1,230.00 | 1,375.00 | 1,357.28 | 42,866,400 |
| 2024-09-04 | 1,230.00 | 1,255.00 | 1,205.00 | 1,225.00 | 1,209.21 | 21,477,100 |
| 2024-09-03 | 1,245.00 | 1,250.00 | 1,200.00 | 1,235.00 | 1,219.08 | 17,966,100 |
| 2024-09-02 | 1,215.00 | 1,250.00 | 1,190.00 | 1,245.00 | 1,228.95 | 35,994,000 |
| 2024-08-30 | 1,110.00 | 1,285.00 | 1,105.00 | 1,200.00 | 1,184.53 | 95,827,300 |
| 2024-08-29 | 1,050.00 | 1,115.00 | 1,025.00 | 1,105.00 | 1,090.76 | 36,704,900 |
| 2024-08-28 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,031.53 | 7,621,300 |
| 2024-08-27 | 1,035.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,051.27 | 8,138,800 |
| 2024-08-26 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,021.66 | 7,604,200 |
| 2024-08-23 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,036.47 | 9,963,400 |
| 2024-08-22 | 1,060.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,026.60 | 9,147,400 |
| 2024-08-21 | 1,100.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,051.27 | 5,617,600 |
| 2024-08-20 | 1,095.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,085.82 | 5,031,200 |
| 2024-08-19 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,080.89 | 4,297,900 |
| 2024-08-16 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,075.95 | 4,609,800 |
| 2024-08-15 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,080.89 | 7,146,500 |
| 2024-08-14 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,080.89 | 6,281,600 |
| 2024-08-13 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,080.89 | 5,932,900 |
| 2024-08-12 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,080.89 | 9,707,400 |
| 2024-08-09 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,071.02 | 4,249,700 |
| 2024-08-08 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,046.34 | 4,321,100 |
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.