Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Surya Semesta Internusa Tbk (SSIA.JK)

Compare
830.00
-30.00
(-3.49%)
At close: March 27 at 4:13:05 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 2025865.00870.00825.00830.00830.0019,959,200
Mar 26, 2025845.00885.00835.00860.00860.0013,509,900
Mar 25, 2025870.00880.00840.00845.00845.0022,338,200
Mar 24, 2025925.001,030.00850.00860.00860.0065,590,800
Mar 21, 2025890.00890.00850.00855.00855.0014,180,500
Mar 20, 2025890.00905.00875.00875.00875.0010,042,100
Mar 19, 2025840.00910.00830.00890.00890.0015,593,100
Mar 18, 2025925.00925.00825.00835.00835.0036,109,500
Mar 17, 2025920.00930.00905.00915.00915.007,643,400
Mar 14, 2025930.00960.00905.00910.00910.0014,383,900
Mar 13, 2025965.00965.00925.00925.00925.0014,380,400
Mar 12, 2025980.00985.00945.00960.00960.0018,504,100
Mar 11, 2025875.00970.00875.00970.00970.0054,465,400
Mar 10, 2025880.00890.00860.00890.00890.008,623,600
Mar 7, 2025870.00890.00865.00880.00880.0013,588,000
Mar 6, 2025870.00885.00865.00870.00870.0013,585,100
Mar 5, 2025855.00875.00855.00870.00870.0010,414,600
Mar 4, 2025870.00875.00850.00855.00855.0018,108,800
Mar 3, 2025855.00880.00855.00870.00870.0018,673,200
Feb 28, 2025870.00885.00850.00850.00850.0019,454,400
Feb 27, 2025885.00910.00870.00870.00870.0020,688,400
Feb 26, 2025880.00895.00855.00885.00885.0022,794,700
Feb 25, 2025855.00885.00850.00875.00875.0022,167,300
Feb 24, 2025860.00865.00850.00850.00850.0018,333,700
Feb 21, 2025860.00880.00855.00860.00860.0017,879,800
Feb 20, 2025905.00905.00855.00860.00860.0027,276,300
Feb 19, 2025910.00920.00875.00905.00905.0018,205,300
Feb 18, 2025905.00925.00900.00910.00910.0017,064,500
Feb 17, 2025865.00910.00865.00905.00905.0020,655,600
Feb 14, 2025885.00910.00860.00860.00860.0018,469,600
Feb 13, 2025880.00900.00865.00885.00885.0017,173,200
Feb 12, 2025860.00900.00840.00880.00880.0023,199,500
Feb 11, 2025895.00910.00835.00860.00860.0040,099,500
Feb 10, 2025945.00945.00860.00895.00895.0050,977,100
Feb 7, 2025970.00970.00945.00945.00945.0019,518,500
Feb 6, 2025985.00990.00960.00960.00960.0017,260,000
Feb 5, 2025975.00975.00960.00975.00975.0015,915,500
Feb 4, 2025985.001,000.00965.00965.00965.0023,663,600
Feb 3, 20251,000.001,000.00955.00985.00985.0028,472,900
Jan 31, 20251,005.001,010.00960.001,000.001,000.0027,272,400
Jan 30, 20251,045.001,055.001,000.001,005.001,005.0023,062,900
Jan 24, 20251,030.001,060.001,020.001,045.001,045.0023,335,800
Jan 23, 20251,030.001,085.001,020.001,025.001,025.0036,954,900
Jan 22, 20251,015.001,040.001,000.001,020.001,020.0022,046,500
Jan 21, 20251,030.001,035.00990.001,020.001,020.0033,777,900
Jan 20, 20251,065.001,080.001,025.001,035.001,035.0026,017,100
Jan 17, 20251,085.001,100.001,055.001,065.001,065.0022,939,800
Jan 16, 20251,105.001,110.001,080.001,095.001,095.0016,485,200
Jan 15, 20251,090.001,115.001,080.001,105.001,105.0015,399,600
Jan 14, 20251,120.001,140.001,090.001,090.001,090.0015,524,700
Jan 13, 20251,140.001,155.001,110.001,120.001,120.0022,638,200
Jan 10, 20251,085.001,130.001,075.001,130.001,130.0023,958,800
Jan 9, 20251,110.001,120.001,080.001,085.001,085.0018,092,900
Jan 8, 20251,120.001,130.001,080.001,105.001,105.0023,454,200
Jan 7, 20251,070.001,150.001,045.001,120.001,120.0042,078,900
Jan 6, 20251,110.001,130.001,045.001,060.001,060.0035,586,000
Jan 3, 20251,125.001,150.001,105.001,105.001,105.0030,897,800
Jan 2, 20251,345.001,355.001,105.001,120.001,120.0086,087,500
Dec 30, 20241,275.001,365.001,235.001,345.001,345.0065,119,400
Dec 27, 20241,270.001,300.001,150.001,275.001,275.0049,375,900
Dec 24, 20241,150.001,285.001,150.001,250.001,250.0039,250,800
Dec 23, 20241,105.001,170.001,095.001,150.001,150.0025,035,400
Dec 20, 20241,055.001,110.001,030.001,100.001,100.0036,690,400
Dec 19, 20241,060.001,080.001,010.001,055.001,055.0038,327,500
Dec 18, 20241,000.001,080.00990.001,065.001,065.0037,945,800
Dec 17, 2024985.001,020.00985.001,000.001,000.0024,673,800
Dec 16, 20241,000.001,025.00980.00980.00980.0027,013,400
Dec 13, 20241,050.001,060.001,005.001,005.001,005.0041,614,000
Dec 12, 20241,090.001,100.001,050.001,050.001,050.0036,356,400
Dec 11, 20241,050.001,140.001,050.001,075.001,075.0078,542,000
Dec 10, 20241,050.001,060.001,005.001,050.001,050.0039,400,200
Dec 9, 2024980.001,045.00980.001,040.001,040.0038,254,000
Dec 6, 2024985.00990.00950.00975.00975.0021,765,200
Dec 5, 2024980.00990.00955.00985.00985.0021,905,300
Dec 4, 2024980.00985.00955.00975.00975.0019,072,100
Dec 3, 2024960.00990.00960.00975.00975.0015,104,200
Dec 2, 2024960.00990.00950.00960.00960.0017,229,800
Nov 29, 2024955.00970.00940.00955.00955.0024,423,300
Nov 28, 2024985.00990.00950.00965.00965.0014,235,100
Nov 26, 2024990.00990.00960.00980.00980.0017,782,900
Nov 25, 2024950.00990.00925.00985.00985.0027,115,300
Nov 22, 2024985.00990.00930.00945.00945.0046,673,800
Nov 21, 20241,000.001,005.00980.00985.00985.0024,108,100
Nov 20, 20241,005.001,020.00980.001,000.001,000.0021,533,400
Nov 19, 20241,025.001,030.001,000.001,000.001,000.0037,750,200
Nov 18, 20241,070.001,070.001,015.001,025.001,025.0028,961,200
Nov 15, 20241,100.001,100.001,065.001,075.001,075.0024,538,200
Nov 14, 20241,105.001,125.001,090.001,095.001,095.0021,450,800
Nov 13, 20241,125.001,140.001,100.001,100.001,100.0034,872,300
Nov 12, 20241,140.001,145.001,125.001,125.001,125.0016,190,400
Nov 11, 20241,175.001,180.001,135.001,135.001,135.0020,181,500
Nov 8, 20241,115.001,175.001,110.001,165.001,165.0026,460,600
Nov 7, 20241,135.001,135.001,105.001,105.001,105.0027,446,300
Nov 6, 20241,150.001,170.001,105.001,130.001,130.0024,307,000
Nov 5, 20241,140.001,145.001,115.001,115.001,115.0023,759,100
Nov 4, 20241,190.001,195.001,110.001,130.001,130.0032,583,800
Nov 1, 20241,225.001,230.001,180.001,190.001,190.0021,162,900
Oct 31, 20241,235.001,255.001,210.001,225.001,225.0019,899,500
Oct 30, 20241,235.001,235.001,205.001,230.001,230.0016,115,900
Oct 29, 20241,210.001,225.001,195.001,225.001,225.0014,383,500
Oct 28, 20241,210.001,210.001,180.001,210.001,210.0014,194,700
Oct 25, 20241,230.001,230.001,190.001,210.001,210.0020,812,400
Oct 24, 20241,260.001,270.001,210.001,230.001,230.0029,604,300
Oct 23, 20241,260.001,280.001,245.001,260.001,260.0020,830,700
Oct 22, 20241,250.001,270.001,240.001,260.001,260.0016,981,000
Oct 21, 20241,280.001,280.001,235.001,270.001,270.0027,371,900
Oct 18, 20241,235.001,270.001,230.001,270.001,270.0027,581,700
Oct 17, 20241,250.001,255.001,210.001,230.001,230.0032,393,200
Oct 16, 20241,210.001,255.001,190.001,245.001,245.0046,015,700
Oct 15, 20241,195.001,220.001,170.001,200.001,200.0018,576,700
Oct 14, 20241,190.001,200.001,165.001,185.001,185.0012,947,000
Oct 11, 20241,160.001,225.001,160.001,185.001,185.0017,562,500
Oct 10, 20241,190.001,195.001,155.001,155.001,155.0019,198,900
Oct 9, 20241,150.001,185.001,120.001,185.001,185.0023,295,100
Oct 8, 20241,165.001,165.001,130.001,150.001,150.0018,196,100
Oct 7, 20241,180.001,185.001,150.001,165.001,165.0018,146,800
Oct 4, 20241,200.001,210.001,160.001,170.001,170.0017,047,000
Oct 3, 20241,220.001,245.001,195.001,200.001,200.0016,859,200
Oct 2, 20241,270.001,270.001,185.001,205.001,205.0025,086,400
Oct 1, 20241,280.001,295.001,260.001,265.001,265.0010,734,000
Sep 30, 20241,330.001,330.001,255.001,255.001,255.0025,112,800
Sep 27, 20241,325.001,330.001,280.001,325.001,325.0025,169,600
Sep 26, 20241,305.001,345.001,290.001,325.001,325.0024,853,000
Sep 25, 20241,280.001,305.001,270.001,305.001,305.0013,482,300
Sep 24, 20241,345.001,345.001,275.001,275.001,275.0019,552,500
Sep 23, 20241,355.001,355.001,260.001,320.001,320.0039,355,100
Sep 20, 20241,380.001,420.001,340.001,365.001,365.0030,535,300
Sep 19, 20241,330.001,390.001,310.001,380.001,380.0024,758,100
Sep 18, 20241,380.001,395.001,325.001,325.001,325.0015,931,800
Sep 17, 20241,455.001,455.001,330.001,380.001,380.0025,619,500
Sep 13, 20241,430.001,480.001,415.001,450.001,450.0016,264,300
Sep 12, 20241,420.001,435.001,405.001,420.001,420.009,867,500
Sep 11, 20241,435.001,460.001,415.001,420.001,420.0012,182,700
Sep 10, 20241,400.001,455.001,385.001,435.001,435.0039,156,700
Sep 9, 20241,340.001,400.001,315.001,400.001,400.0031,669,900
Sep 6, 20241,380.001,390.001,330.001,340.001,340.0019,868,700
Sep 5, 20241,230.001,380.001,230.001,375.001,375.0042,866,400
Sep 4, 20241,230.001,255.001,205.001,225.001,225.0021,477,100
Sep 3, 20241,245.001,250.001,200.001,235.001,235.0017,966,100
Sep 2, 20241,215.001,250.001,190.001,245.001,245.0035,994,000
Aug 30, 20241,110.001,285.001,105.001,200.001,200.0095,827,300
Aug 29, 20241,050.001,115.001,025.001,105.001,105.0036,704,900
Aug 28, 20241,065.001,065.001,035.001,045.001,045.007,621,300
Aug 27, 20241,035.001,075.001,035.001,065.001,065.008,138,800
Aug 26, 20241,040.001,050.001,030.001,035.001,035.007,604,200
Aug 23, 20241,040.001,050.001,025.001,050.001,050.009,963,400
Aug 22, 20241,060.001,075.001,030.001,040.001,040.009,147,400
Aug 21, 20241,100.001,100.001,060.001,065.001,065.005,617,600
Aug 20, 20241,095.001,100.001,085.001,100.001,100.005,031,200
Aug 19, 20241,090.001,095.001,075.001,095.001,095.004,297,900
Aug 16, 20241,095.001,100.001,085.001,090.001,090.004,609,800
Aug 15, 20241,095.001,100.001,085.001,095.001,095.007,146,500
Aug 14, 20241,095.001,100.001,085.001,095.001,095.006,281,600
Aug 13, 20241,100.001,100.001,085.001,095.001,095.005,932,900
Aug 12, 20241,085.001,100.001,085.001,095.001,095.009,707,400
Aug 9, 20241,060.001,100.001,060.001,085.001,085.004,249,700
Aug 8, 20241,060.001,075.001,045.001,060.001,060.004,321,100
Aug 7, 20241,030.001,060.001,025.001,055.001,055.004,624,200
Aug 6, 2024975.001,065.00975.001,020.001,020.0019,302,800
Aug 5, 20241,090.001,090.00960.00970.00970.0031,873,900
Aug 2, 20241,110.001,110.001,085.001,100.001,100.003,871,900
Aug 1, 20241,110.001,170.001,090.001,100.001,100.0020,907,500
Jul 31, 20241,100.001,110.001,100.001,100.001,100.005,168,100
Jul 30, 20241,090.001,105.001,090.001,100.001,100.006,690,400
Jul 29, 20241,100.001,100.001,075.001,085.001,085.003,524,700
Jul 26, 20241,100.001,100.001,090.001,100.001,100.003,072,300
Jul 25, 20241,080.001,100.001,065.001,100.001,100.005,495,600
Jul 24, 20241,085.001,100.001,070.001,080.001,080.004,954,100
Jul 23, 20241,085.001,085.001,070.001,085.001,085.003,862,300
Jul 22, 20241,085.001,085.001,065.001,080.001,080.004,053,500
Jul 19, 20241,075.001,085.001,060.001,075.001,075.003,074,000
Jul 18, 20241,070.001,075.001,070.001,075.001,075.002,512,900
Jul 17, 20241,070.001,090.001,050.001,070.001,070.005,236,600
Jul 16, 20241,100.001,115.001,070.001,070.001,070.006,755,800
Jul 15, 20241,095.001,120.001,080.001,100.001,100.009,938,000
Jul 12, 20241,110.001,120.001,080.001,095.001,095.0018,588,800
Jul 11, 20241,085.001,110.001,070.001,110.001,110.006,707,600
Jul 10, 20241,080.001,085.001,070.001,070.001,070.002,189,500
Jul 9, 20241,080.001,100.001,080.001,080.001,080.001,658,600
Jul 8, 20241,090.001,105.001,070.001,090.001,090.004,010,100
Jul 5, 20241,105.001,115.001,085.001,090.001,090.004,353,500
Jul 4, 20241,100.001,125.001,085.001,100.001,100.006,969,800
Jul 3, 20241,125.001,125.001,095.001,100.001,100.003,032,300
Jul 2, 2024 12.00 Dividend
Jul 2, 20241,125.001,130.001,090.001,125.001,125.005,942,500
Jul 1, 20241,075.001,130.001,075.001,115.001,103.009,721,900
Jun 28, 20241,070.001,085.001,060.001,075.001,063.432,659,800
Jun 27, 20241,085.001,090.001,060.001,070.001,058.483,103,500
Jun 26, 20241,085.001,100.001,080.001,085.001,073.32812,900
Jun 25, 20241,050.001,105.001,050.001,085.001,073.324,177,500
Jun 24, 20241,080.001,110.001,050.001,095.001,083.226,408,800
Jun 21, 20241,050.001,100.001,050.001,070.001,058.482,919,700
Jun 20, 20241,050.001,070.001,000.001,050.001,038.709,111,900
Jun 19, 20241,055.001,065.001,030.001,050.001,038.707,265,500
Jun 14, 20241,130.001,130.001,055.001,055.001,043.6520,547,100
Jun 13, 20241,140.001,165.001,130.001,130.001,117.848,119,000
Jun 12, 20241,155.001,175.001,120.001,140.001,127.7312,302,700
Jun 11, 20241,155.001,180.001,130.001,150.001,137.6212,321,200
Jun 10, 20241,160.001,165.001,125.001,155.001,142.5710,050,800
Jun 7, 20241,165.001,200.001,140.001,160.001,147.5227,946,400
Jun 6, 20241,180.001,180.001,125.001,155.001,142.5717,930,300
Jun 5, 20241,180.001,190.001,155.001,170.001,157.4117,605,200
Jun 4, 20241,185.001,200.001,150.001,170.001,157.4111,593,700
Jun 3, 20241,200.001,230.001,185.001,185.001,172.2515,690,100
May 31, 20241,155.001,200.001,150.001,190.001,177.1928,075,200
May 30, 20241,110.001,160.001,100.001,155.001,142.5716,009,700
May 29, 20241,135.001,150.001,110.001,110.001,098.059,840,200
May 28, 20241,090.001,135.001,050.001,130.001,117.8428,135,000
May 27, 2024990.001,110.00985.001,090.001,078.2742,767,500
May 22, 2024975.001,005.00960.00985.00974.408,209,200
May 21, 2024975.001,010.00950.00965.00954.6117,987,300
May 20, 20241,110.001,125.00950.00970.00959.5657,168,100
May 17, 20241,145.001,150.001,045.001,110.001,098.0532,654,500
May 16, 20241,200.001,230.001,095.001,110.001,098.0545,227,800
May 15, 20241,205.001,210.001,185.001,185.001,172.2512,345,300
May 14, 20241,210.001,220.001,185.001,200.001,187.0918,171,400
May 13, 20241,195.001,245.001,195.001,200.001,187.0931,852,100
May 8, 20241,170.001,200.001,165.001,190.001,177.1916,974,600
May 7, 20241,160.001,225.001,150.001,165.001,152.4644,749,900
May 6, 20241,105.001,170.001,100.001,155.001,142.5726,269,500
May 3, 20241,080.001,130.001,080.001,100.001,088.1629,994,500
May 2, 20241,065.001,085.001,030.001,080.001,068.3819,819,500
Apr 30, 20241,135.001,170.001,015.001,070.001,058.4844,145,800
Apr 29, 20241,100.001,150.001,090.001,135.001,122.7818,351,500
Apr 26, 20241,100.001,125.001,090.001,095.001,083.2214,422,900
Apr 25, 20241,085.001,125.001,075.001,100.001,088.1616,929,200
Apr 24, 20241,100.001,110.001,080.001,085.001,073.3213,328,900
Apr 23, 20241,085.001,110.001,075.001,100.001,088.1618,787,500
Apr 22, 20241,045.001,090.001,045.001,085.001,073.3211,889,900
Apr 19, 20241,155.001,170.001,005.001,045.001,033.7540,484,800
Apr 18, 20241,160.001,185.001,150.001,155.001,142.578,020,500
Apr 17, 20241,180.001,190.001,150.001,160.001,147.5219,915,300
Apr 16, 20241,000.001,180.001,000.001,170.001,157.4150,523,200
Apr 5, 2024985.001,025.00970.001,010.00999.1335,021,000
Apr 4, 2024955.00990.00940.00980.00969.4541,705,700
Apr 3, 2024955.00970.00940.00950.00939.7826,506,100
Apr 2, 2024920.00965.00920.00955.00944.7237,357,800
Apr 1, 2024905.00940.00895.00920.00910.1036,627,200
Mar 28, 2024895.00925.00890.00905.00895.2622,647,400
Mar 27, 2024895.00905.00880.00890.00880.4219,460,500