Surya Semesta Internusa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,305.00 | 1,340.00 | 1,290.00 | 1,330.00 | 1,330.00 | 7,290,100 |
| 2026-10-22 | 1,255.00 | 1,345.00 | 1,240.00 | 1,305.00 | 1,305.00 | 10,963,300 |
| 2026-10-21 | 1,320.00 | 1,350.00 | 1,225.00 | 1,290.00 | 1,290.00 | 13,595,500 |
| 2026-10-20 | 1,160.00 | 1,345.00 | 1,160.00 | 1,310.00 | 1,310.00 | 31,494,200 |
| 2026-10-19 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,730,000 |
| 2026-10-16 | 1,335.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,335.00 | 36,034,500 |
| 2026-10-15 | 1,605.00 | 1,640.00 | 1,550.00 | 1,570.00 | 1,570.00 | 15,521,800 |
| 2026-10-14 | 1,655.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 3,336,800 |
| 2026-10-13 | 1,625.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,650.00 | 6,550,600 |
| 2026-10-12 | 1,685.00 | 1,705.00 | 1,625.00 | 1,625.00 | 1,625.00 | 12,241,100 |
| 2026-10-09 | 1,675.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,685.00 | 3,866,100 |
| 2026-10-08 | 1,710.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,690.00 | 10,465,300 |
| 2026-10-07 | 1,760.00 | 1,765.00 | 1,710.00 | 1,710.00 | 1,710.00 | 8,595,900 |
| 2026-10-06 | 1,745.00 | 1,770.00 | 1,720.00 | 1,760.00 | 1,760.00 | 14,831,600 |
| 2026-10-05 | 1,665.00 | 1,735.00 | 1,665.00 | 1,735.00 | 1,735.00 | 11,097,400 |
| 2026-10-02 | 1,695.00 | 1,705.00 | 1,645.00 | 1,660.00 | 1,660.00 | 7,738,700 |
| 2026-10-01 | 1,670.00 | 1,700.00 | 1,650.00 | 1,695.00 | 1,695.00 | 5,677,100 |
| 2026-09-30 | 1,665.00 | 1,710.00 | 1,645.00 | 1,680.00 | 1,680.00 | 8,682,900 |
| 2026-09-29 | 1,650.00 | 1,685.00 | 1,585.00 | 1,665.00 | 1,665.00 | 10,867,900 |
| 2026-09-28 | 1,680.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 7,366,800 |
| 2026-09-25 | 1,745.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,680.00 | 12,096,400 |
| 2026-09-24 | 1,730.00 | 1,765.00 | 1,720.00 | 1,750.00 | 1,750.00 | 17,018,300 |
Page 1 of 1 · 22 trading days
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.