Efek Terdaftar

Surya Esa Perkasa Tbk, PT

Security name
Surya Esa Perkasa Tbk
Issuer
Surya Esa Perkasa Tbk, PT
ISIN Code
ID1000122203
Short Code
ESSA
Type
Saham Biasa
Listing Date
01 Februari 2012
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
11,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CHEMICALS
Number of Securities
15,660,887,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 15,660,887,000.000
Local Percentage
73.22%
Foreign Percentage
26.78%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 230 190 230 898,051 19,470,190,900 5,467
02 Feb 2021 0 248 222 230 657,164 15,421,937,400 6,279
03 Feb 2021 0 236 222 230 176,175 4,053,569,000 1,215
04 Feb 2021 0 240 222 238 468,186 10,844,766,200 2,140
05 Feb 2021 0 250 234 236 351,757 8,437,846,400 2,547
08 Feb 2021 0 240 234 238 283,410 6,731,501,800 1,231
09 Feb 2021 0 242 222 226 361,884 8,280,200,200 1,944
10 Feb 2021 0 232 212 218 329,180 7,159,351,800 1,809
11 Feb 2021 0 232 212 220 309,403 6,900,745,200 1,846
15 Feb 2021 0 224 218 220 108,334 2,389,267,600 853
16 Feb 2021 0 224 218 222 94,128 2,069,935,400 769
17 Feb 2021 0 228 218 218 164,904 3,664,298,400 1,360
18 Feb 2021 0 222 216 216 102,091 2,224,575,600 624
19 Feb 2021 0 236 212 230 724,351 16,616,643,400 4,508
22 Feb 2021 0 234 222 226 210,211 4,784,678,800 1,371
23 Feb 2021 0 230 222 222 84,273 1,897,667,200 731
24 Feb 2021 0 226 218 224 207,786 4,628,991,800 1,615
25 Feb 2021 0 228 218 220 121,048 2,682,905,200 862
26 Feb 2021 0 222 212 212 170,731 3,683,534,200 1,083
01 Mar 2021 0 220 212 214 91,071 1,957,684,400 806
02 Mar 2021 0 218 210 212 117,039 2,483,296,600 803
03 Mar 2021 0 214 206 208 117,350 2,453,573,600 801
04 Mar 2021 0 210 202 204 76,280 1,561,744,000 629
05 Mar 2021 0 220 200 220 321,796 6,789,828,400 1,383
08 Mar 2021 0 224 210 214 141,390 3,059,739,600 1,120
09 Mar 2021 0 216 208 212 71,856 1,515,074,400 512
10 Mar 2021 0 214 208 208 52,975 1,113,867,600 303
12 Mar 2021 0 220 208 220 207,596 4,503,193,800 1,314
15 Mar 2021 0 274 222 274 2,698,136 69,654,431,400 10,299
16 Mar 2021 0 298 258 266 1,608,203 44,070,025,200 8,533
17 Mar 2021 0 270 260 262 140,562 3,693,320,800 1,315
18 Mar 2021 0 304 262 298 2,691,148 79,064,584,000 15,254
19 Mar 2021 0 364 286 354 5,310,350 177,983,392,200 29,730
22 Mar 2021 0 366 330 330 1,800,394 61,707,237,400 11,552
23 Mar 2021 0 354 320 320 1,577,129 53,194,807,200 9,577
24 Mar 2021 0 342 304 326 1,161,321 38,154,285,600 6,859
25 Mar 2021 0 354 312 330 1,759,846 59,106,163,400 11,860
26 Mar 2021 0 374 326 368 2,290,690 80,789,863,800 12,679
29 Mar 2021 0 396 360 380 2,607,167 98,517,210,600 16,743
30 Mar 2021 0 384 358 360 1,056,259 38,911,098,400 6,087
31 Mar 2021 0 374 342 350 1,164,577 41,336,898,000 6,412
01 Apr 2021 0 376 346 368 1,382,375 50,581,248,000 8,910
05 Apr 2021 0 380 354 362 756,780 27,665,205,400 6,768
06 Apr 2021 0 404 362 388 3,195,846 124,966,966,400 17,879
07 Apr 2021 0 392 376 392 1,151,644 44,383,377,000 8,653
08 Apr 2021 0 410 384 392 3,030,159 121,346,544,200 15,804
09 Apr 2021 0 396 380 380 840,009 32,378,841,800 6,127
12 Apr 2021 0 386 368 370 629,140 23,584,973,800 5,018
13 Apr 2021 0 412 370 384 2,419,589 94,795,163,600 14,122
14 Apr 2021 0 400 380 392 1,049,097 40,871,425,400 7,471
15 Apr 2021 0 412 386 396 1,572,896 62,854,358,800 10,383
16 Apr 2021 0 414 394 394 1,506,072 60,519,645,000 9,413
19 Apr 2021 0 404 384 386 729,039 28,711,432,600 6,046
20 Apr 2021 0 392 380 384 238,411 9,199,799,000 2,783
21 Apr 2021 0 392 380 386 250,446 9,701,200,000 2,164
22 Apr 2021 0 408 380 402 1,272,210 50,494,880,600 8,103
23 Apr 2021 0 422 390 390 3,381,528 137,844,568,800 23,915
26 Apr 2021 0 400 390 394 511,451 20,186,626,200 4,324
27 Apr 2021 0 398 384 390 393,809 15,348,665,400 3,199
28 Apr 2021 0 406 388 388 495,301 19,520,945,400 3,718
29 Apr 2021 0 392 384 386 394,205 15,230,506,200 3,048
30 Apr 2021 0 392 384 384 255,498 9,863,100,000 2,206
03 May 2021 0 390 362 362 845,384 31,151,572,000 5,707
04 May 2021 0 370 342 352 706,714 24,985,781,000 4,660
05 May 2021 0 364 350 354 286,961 10,264,469,400 2,415
06 May 2021 0 360 344 344 176,372 6,173,353,200 2,134
07 May 2021 0 354 330 338 805,102 27,281,829,800 4,373
10 May 2021 0 346 332 340 243,474 8,304,016,200 1,820
11 May 2021 0 344 332 334 184,281 6,207,405,600 1,583
17 May 2021 0 346 324 344 555,965 18,646,013,200 2,395
18 May 2021 0 352 330 342 463,300 15,885,905,400 3,147
19 May 2021 0 344 334 334 134,045 4,503,304,600 987
20 May 2021 0 384 332 382 1,946,311 71,417,623,200 10,802
21 May 2021 0 384 356 356 733,348 26,837,399,200 6,053
24 May 2021 0 360 334 336 500,592 17,086,153,200 2,919
25 May 2021 0 372 340 360 651,909 23,463,656,800 3,849
27 May 2021 0 370 348 354 381,106 13,647,086,400 2,185
28 May 2021 0 358 340 346 231,103 8,053,492,600 1,313
31 May 2021 0 364 346 354 199,083 7,106,291,600 1,623
02 Jun 2021 0 382 356 382 977,279 36,804,888,400 6,273
03 Jun 2021 0 390 368 368 642,314 24,136,218,000 4,476
04 Jun 2021 0 372 356 366 466,779 16,950,864,800 3,743
07 Jun 2021 0 380 362 362 443,983 16,502,858,800 3,437
08 Jun 2021 0 370 346 356 416,083 14,822,708,400 2,727
09 Jun 2021 0 380 358 372 881,601 32,592,675,000 6,121
10 Jun 2021 0 378 364 368 184,327 6,785,903,000 1,665
11 Jun 2021 0 372 350 356 427,144 15,285,978,600 2,905
14 Jun 2021 0 362 350 350 214,069 7,572,766,000 1,647
15 Jun 2021 0 356 334 340 358,423 12,283,361,800 2,724
16 Jun 2021 0 352 338 352 230,414 7,959,677,200 1,314
17 Jun 2021 0 352 340 344 204,818 7,054,457,000 1,144
18 Jun 2021 0 346 332 342 280,098 9,488,954,600 1,454
21 Jun 2021 0 336 320 332 284,978 9,332,532,600 1,955
22 Jun 2021 0 348 332 348 316,755 10,808,840,600 2,069
23 Jun 2021 0 368 342 368 468,899 16,731,688,400 3,238
24 Jun 2021 0 386 362 362 1,311,230 49,037,473,600 8,645
25 Jun 2021 0 378 362 362 435,914 16,051,643,400 3,272
28 Jun 2021 0 368 344 352 256,421 9,026,031,400 2,407
29 Jun 2021 0 356 342 348 196,444 6,860,205,800 1,332
30 Jun 2021 0 374 346 364 381,969 13,898,376,400 3,428
01 Jul 2021 0 368 350 352 219,564 7,844,617,200 1,919
02 Jul 2021 0 358 346 350 83,297 2,917,840,600 947
05 Jul 2021 0 350 340 342 116,847 4,020,294,400 1,133
06 Jul 2021 0 352 338 344 298,737 10,314,062,200 2,077
07 Jul 2021 0 354 340 344 137,563 4,765,036,400 1,357
08 Jul 2021 0 360 344 346 346,492 12,242,356,800 2,860
09 Jul 2021 0 356 344 346 128,730 4,479,286,800 934
12 Jul 2021 0 364 344 356 225,136 7,996,675,200 1,825
13 Jul 2021 0 360 346 348 174,599 6,143,563,400 1,368
14 Jul 2021 0 350 340 344 79,353 2,731,596,600 959
15 Jul 2021 0 374 344 372 817,699 29,791,338,600 4,692
16 Jul 2021 0 408 360 404 2,272,873 88,511,252,800 12,515
19 Jul 2021 0 416 388 390 1,651,793 66,110,763,000 11,204
21 Jul 2021 0 398 364 398 962,483 36,864,798,600 7,265
22 Jul 2021 0 406 390 398 600,407 23,796,374,600 4,958
23 Jul 2021 0 446 398 434 2,648,515 113,326,656,600 18,570
26 Jul 2021 0 464 424 442 2,090,835 93,216,842,200 12,952
27 Jul 2021 0 468 440 446 897,796 40,534,107,400 6,648
28 Jul 2021 0 498 442 492 2,471,054 117,438,666,000 15,289
29 Jul 2021 0 500 468 474 1,083,375 52,048,904,400 8,100
30 Jul 2021 0 478 442 442 1,632,040 73,822,451,400 10,653
02 Aug 2021 0 460 434 460 1,063,614 47,735,816,000 8,530
03 Aug 2021 0 470 438 444 659,235 29,430,625,000 6,383
04 Aug 2021 0 452 416 416 1,549,309 66,246,357,600 12,769
05 Aug 2021 0 434 406 418 1,033,185 43,230,998,600 7,442
06 Aug 2021 0 424 406 414 568,658 23,390,043,800 5,503
09 Aug 2021 0 422 388 390 1,745,426 69,654,169,600 12,683
10 Aug 2021 0 404 384 394 861,745 33,854,323,400 7,010
12 Aug 2021 0 406 390 402 917,068 36,634,939,600 6,393
13 Aug 2021 0 406 382 390 430,321 16,880,947,800 5,564
16 Aug 2021 0 390 364 364 1,127,176 41,685,522,800 7,083
18 Aug 2021 0 364 340 340 1,020,800 35,052,109,200 5,858
19 Aug 2021 0 346 320 324 747,996 24,620,040,600 4,153
20 Aug 2021 0 360 320 352 1,028,387 35,801,317,600 5,303
23 Aug 2021 0 358 342 344 413,050 14,414,027,200 3,706
24 Aug 2021 0 370 334 348 1,152,480 40,655,499,400 7,074
25 Aug 2021 0 354 342 344 290,652 10,063,133,400 2,488
26 Aug 2021 0 350 340 340 144,054 4,942,584,000 2,277
27 Aug 2021 0 348 328 336 328,550 11,014,912,800 2,281
30 Aug 2021 0 342 326 328 439,093 14,502,355,400 3,093
31 Aug 2021 0 336 324 328 438,291 14,469,439,200 3,116
01 Sep 2021 0 338 324 326 313,379 10,318,091,600 2,929
02 Sep 2021 0 332 322 326 283,833 9,248,157,800 1,783
03 Sep 2021 0 330 320 326 402,980 13,086,256,400 2,977
06 Sep 2021 0 354 324 348 1,336,716 45,913,658,200 8,395
07 Sep 2021 0 352 330 332 1,088,979 36,847,662,400 8,312
08 Sep 2021 0 346 326 330 715,532 24,025,529,000 3,909
09 Sep 2021 0 338 308 312 1,469,614 46,324,917,400 7,062
10 Sep 2021 0 318 304 308 452,305 13,980,855,400 3,215
13 Sep 2021 0 310 306 308 214,655 6,606,932,400 1,687
14 Sep 2021 0 326 306 318 926,594 29,400,926,600 5,759
15 Sep 2021 0 320 312 312 275,785 8,673,547,800 2,516
16 Sep 2021 0 318 312 314 219,287 6,902,337,800 1,542
17 Sep 2021 0 318 308 314 297,024 9,242,517,000 1,664
20 Sep 2021 0 314 306 308 368,515 11,378,612,400 1,982
21 Sep 2021 0 308 292 306 271,015 8,172,238,400 1,945
22 Sep 2021 0 312 304 308 199,976 6,185,240,800 1,593
23 Sep 2021 0 312 306 306 139,599 4,315,336,600 1,285
24 Sep 2021 0 308 294 294 637,682 19,030,296,200 3,091
27 Sep 2021 0 298 274 280 898,161 25,193,366,600 3,866
28 Sep 2021 0 288 264 286 443,293 12,484,147,000 2,443
29 Sep 2021 0 296 274 284 640,945 18,181,732,200 3,617
30 Sep 2021 0 308 284 304 875,788 26,299,022,800 4,375
01 Oct 2021 0 330 304 312 1,663,274 52,435,284,400 6,127
04 Oct 2021 0 332 314 322 1,250,704 40,643,632,400 6,501
05 Oct 2021 0 326 300 300 948,633 29,308,420,000 4,647
06 Oct 2021 0 318 300 306 836,577 25,954,900,600 3,628
07 Oct 2021 0 312 292 294 765,350 22,986,865,200 3,309
08 Oct 2021 0 304 292 302 401,824 12,088,048,800 1,615
11 Oct 2021 0 314 300 310 568,496 17,597,373,400 2,536
12 Oct 2021 0 326 304 318 918,847 28,995,332,400 5,206
13 Oct 2021 0 324 300 304 584,702 18,182,722,200 3,744
14 Oct 2021 0 310 302 310 377,370 11,588,181,600 1,985
15 Oct 2021 0 362 308 360 5,585,463 193,214,680,600 25,381
18 Oct 2021 0 388 360 362 3,712,590 138,402,198,600 23,172
19 Oct 2021 0 386 362 386 2,381,008 90,038,121,000 12,277
21 Oct 2021 0 390 360 360 2,079,488 77,450,096,400 10,540
22 Oct 2021 0 374 342 362 841,564 30,435,993,800 5,696
25 Oct 2021 0 366 342 342 769,007 27,023,623,200 5,402
26 Oct 2021 0 362 342 352 719,824 25,397,997,200 5,140
27 Oct 2021 0 362 344 344 479,555 16,938,247,000 3,319
28 Oct 2021 0 350 324 330 607,588 20,234,077,800 4,091
29 Oct 2021 0 340 322 334 472,681 15,639,466,200 2,939
01 Nov 2021 0 346 332 338 354,415 12,027,975,000 2,695
02 Nov 2021 0 348 326 328 309,650 10,258,960,600 2,537
03 Nov 2021 0 332 322 326 121,047 3,941,867,000 1,291
04 Nov 2021 0 332 322 324 189,571 6,183,907,800 1,543
05 Nov 2021 0 330 322 322 125,803 4,062,528,000 1,136
08 Nov 2021 0 324 310 314 332,467 10,507,430,800 2,906
09 Nov 2021 0 330 314 320 413,367 13,316,686,400 3,205
10 Nov 2021 0 324 314 320 175,064 5,577,683,400 1,544
11 Nov 2021 0 338 320 334 579,754 19,182,008,800 3,453
12 Nov 2021 0 336 322 328 500,541 16,369,125,600 3,179
15 Nov 2021 0 334 322 322 219,432 7,189,353,600 2,107
16 Nov 2021 0 340 322 338 492,868 16,449,808,000 3,160
17 Nov 2021 0 342 328 328 321,292 10,684,068,000 2,690
18 Nov 2021 0 368 326 352 2,299,587 81,148,095,600 13,515
19 Nov 2021 0 364 342 356 959,876 33,966,365,200 5,382
22 Nov 2021 0 358 340 352 508,143 17,630,154,400 3,536
23 Nov 2021 0 380 352 372 1,714,665 63,344,404,000 9,019
24 Nov 2021 0 376 358 368 765,513 28,067,453,400 4,309
25 Nov 2021 0 374 364 366 216,535 7,990,002,400 1,980
26 Nov 2021 0 370 344 348 889,362 31,728,539,400 3,634
29 Nov 2021 0 366 340 362 746,566 26,744,278,600 3,976
30 Nov 2021 0 372 348 350 748,816 26,910,500,400 4,432
01 Dec 2021 0 358 342 350 184,516 6,461,279,800 1,609
02 Dec 2021 0 350 342 344 312,937 10,771,856,200 2,257
03 Dec 2021 0 354 340 344 164,717 5,704,545,200 1,383
06 Dec 2021 0 350 330 340 365,903 12,454,894,200 2,142
07 Dec 2021 0 356 340 356 313,284 10,981,283,800 2,276
08 Dec 2021 0 374 354 354 699,565 25,423,871,400 5,019
09 Dec 2021 0 380 354 376 1,026,316 38,130,444,400 5,604
10 Dec 2021 0 396 370 394 1,155,216 44,562,241,400 7,008
13 Dec 2021 0 408 386 406 1,059,763 42,330,107,800 8,452
14 Dec 2021 0 416 400 412 739,507 30,284,322,000 5,234
15 Dec 2021 0 496 412 468 3,681,823 167,563,445,600 28,845
16 Dec 2021 0 530 460 525 2,792,343 137,231,048,900 22,087
17 Dec 2021 0 540 500 520 1,061,080 55,279,347,500 8,666
20 Dec 2021 0 525 484 484 1,157,858 57,582,039,200 7,594
21 Dec 2021 0 515 460 484 1,552,069 75,404,162,800 11,890
22 Dec 2021 0 505 472 474 561,095 27,285,318,500 4,894
23 Dec 2021 0 520 474 520 1,470,415 74,468,375,600 9,345
24 Dec 2021 0 550 492 535 1,204,794 62,580,014,600 7,951
27 Dec 2021 0 575 515 525 1,377,210 74,651,713,000 8,995
29 Dec 2021 0 540 515 520 373,823 19,639,585,000 2,473
30 Dec 2021 0 555 520 530 723,970 38,710,777,500 3,828
03 Jan 2022 0 540 505 520 318,733 16,619,558,000 2,151
04 Jan 2022 0 530 498 500 356,668 18,134,467,000 2,606
05 Jan 2022 0 510 478 490 661,549 32,335,384,800 4,680
06 Jan 2022 0 520 472 480 921,366 45,115,491,500 6,954
07 Jan 2022 0 496 480 490 501,220 24,434,290,400 3,497
11 Jan 2022 0 498 480 480 409,999 19,848,095,200 2,457
12 Jan 2022 0 492 474 486 181,879 8,803,900,800 1,761
13 Jan 2022 0 492 478 480 165,729 8,016,122,000 1,241
14 Jan 2022 0 486 448 450 624,298 28,493,449,000 5,055
17 Jan 2022 0 488 430 460 514,318 24,134,296,800 4,484
18 Jan 2022 0 464 448 452 339,802 15,331,864,200 1,989
19 Jan 2022 0 462 450 456 139,878 6,385,996,200 1,621
20 Jan 2022 0 458 436 444 205,604 9,131,496,200 1,598
21 Jan 2022 0 454 436 444 90,427 4,021,796,000 1,544
24 Jan 2022 0 476 440 472 508,494 23,573,855,000 5,427
25 Jan 2022 0 474 440 440 471,228 21,105,476,400 5,442

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 02 Nov 2020 25 Nov 2020 Active
Proxy Voting   - 12 May 2020 05 Jun 2020 Active
Proxy Voting   - 28 Feb 2020 24 Mar 2020 Active
Proxy Voting   - 30 Sep 2019 23 Oct 2019 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Right Distribution (10 ESSA : 3 ESSA-R ) 29 Jan 2018 01 Feb 2018 02 Feb 2018 Active
Mandatory Conversion (1 ESSA : 10 ESSA ) - 31 Oct 2017 01 Nov 2017 Active
Proxy Voting   - 14 Sep 2017 09 Oct 2017 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 30 Apr 2015 25 May 2015 Active
Proxy Voting   - 04 Dec 2014 22 Dec 2014 Cancelled
Proxy Voting   - 08 Aug 2014 25 Aug 2014 Active
Proxy Voting   - 22 May 2014 09 Jun 2014 Active
Proxy Voting   - 08 May 2013 27 May 2013 Active
Proxy Voting   - 04 Dec 2012 20 Dec 2012 Active
Proxy Voting   - 11 May 2012 29 May 2012 Active