Efek Terdaftar

Surya Semesta Internusa Tbk, PT

Security name
Surya Semesta Internusa Tbk
Issuer
Surya Semesta Internusa Tbk, PT
ISIN Code
ID1000119902
Short Code
SSIA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
4,705,249,440.00
Currency
IDR
Form
Electronic
Effective Date ISIN
07 Juli 2011
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
4,705,249,440 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 304 294 296 122,827 3,671,531,200 1,290
12 May 2020 0 296 280 288 163,149 4,680,294,800 1,225
13 May 2020 0 288 278 288 182,729 5,156,996,200 839
14 May 2020 0 288 278 286 91,509 2,594,389,400 758
15 May 2020 0 288 280 288 79,916 2,272,002,200 770
18 May 2020 0 288 282 286 57,047 1,624,877,200 351
19 May 2020 0 300 288 292 211,442 6,214,308,200 1,762
20 May 2020 0 294 284 292 92,141 2,660,096,600 593
26 May 2020 0 296 286 292 86,090 2,507,288,400 815
27 May 2020 0 294 288 290 170,034 4,932,224,400 800
28 May 2020 0 304 288 294 574,248 17,037,496,800 1,951
29 May 2020 0 312 292 312 769,063 23,518,323,600 3,445
02 Jun 2020 0 330 308 320 645,135 20,645,578,600 3,728
03 Jun 2020 0 332 306 328 463,843 14,949,395,600 2,772
04 Jun 2020 0 344 330 332 652,970 22,032,012,200 1,675
05 Jun 2020 0 388 324 388 891,805 31,801,733,000 3,391
08 Jun 2020 0 450 390 448 679,914 27,951,092,400 3,043
09 Jun 2020 0 458 418 418 419,188 18,493,990,000 2,236
10 Jun 2020 0 418 390 390 292,013 11,572,053,600 1,325
11 Jun 2020 0 394 364 364 360,569 13,470,204,200 2,732
12 Jun 2020 0 376 340 366 493,970 17,535,251,200 2,390
15 Jun 2020 0 376 352 370 294,538 10,848,985,000 1,359
16 Jun 2020 0 404 374 404 578,181 22,517,749,800 2,478
17 Jun 2020 0 408 382 398 788,774 31,105,506,200 3,215
18 Jun 2020 0 398 382 394 362,070 14,190,142,200 1,760
19 Jun 2020 0 398 388 392 268,819 10,501,879,000 841
22 Jun 2020 0 396 384 388 286,580 11,242,029,800 1,179
23 Jun 2020 0 412 382 412 381,476 15,231,530,000 3,434
24 Jun 2020 0 422 398 408 291,205 11,940,886,000 3,157
25 Jun 2020 0 404 386 398 371,224 14,663,038,800 2,213
26 Jun 2020 0 410 390 390 205,812 8,119,032,000 1,039
29 Jun 2020 0 394 384 390 217,887 8,485,169,800 1,153
30 Jun 2020 0 398 388 390 281,595 11,069,915,400 1,360
01 Jul 2020 0 394 388 390 234,384 9,164,749,800 1,787
02 Jul 2020 0 396 388 394 330,283 12,963,260,800 1,801
03 Jul 2020 0 400 388 394 209,129 8,255,503,000 1,252
06 Jul 2020 0 394 388 392 234,615 9,175,659,600 1,329
07 Jul 2020 0 394 380 392 334,251 12,901,148,400 1,995
08 Jul 2020 0 394 388 392 283,106 11,054,886,800 1,456
09 Jul 2020 0 394 382 386 330,987 12,871,770,400 1,624
10 Jul 2020 0 386 380 382 201,377 7,720,694,400 1,229
13 Jul 2020 0 384 376 376 253,943 9,657,562,200 1,495
14 Jul 2020 0 378 362 366 199,126 7,325,130,400 1,688
15 Jul 2020 0 384 360 364 503,690 18,709,983,000 2,751
16 Jul 2020 0 370 360 366 216,015 7,834,698,400 1,195
17 Jul 2020 0 370 360 364 179,659 6,573,106,200 1,012
20 Jul 2020 0 370 362 362 228,464 8,340,561,000 1,076
21 Jul 2020 0 380 362 374 483,938 17,817,235,600 2,066
22 Jul 2020 0 386 370 376 264,337 10,029,538,800 1,686
23 Jul 2020 0 382 372 376 201,055 7,595,719,400 1,234
24 Jul 2020 0 380 364 366 367,374 13,711,741,200 1,451
27 Jul 2020 0 382 366 380 313,369 11,797,965,800 1,557
28 Jul 2020 0 388 374 378 232,475 8,888,444,000 1,268
29 Jul 2020 0 382 374 380 225,813 8,522,024,000 1,516
30 Jul 2020 0 382 368 376 183,937 6,914,623,200 981
03 Aug 2020 0 378 350 350 329,618 11,997,682,000 1,327
04 Aug 2020 0 354 342 350 147,283 5,163,042,600 1,048
05 Aug 2020 0 364 346 362 240,994 8,460,069,800 1,197
06 Aug 2020 0 374 362 362 217,056 8,026,495,000 1,391
07 Aug 2020 0 370 354 360 205,160 7,459,450,600 917
10 Aug 2020 0 370 360 360 190,706 6,981,536,800 932
11 Aug 2020 0 368 358 358 176,720 6,402,325,200 1,158
12 Aug 2020 0 360 348 348 283,332 10,026,889,200 1,271
13 Aug 2020 0 356 344 348 131,181 4,587,097,800 913
14 Aug 2020 0 368 348 356 331,589 11,828,444,000 1,432
18 Aug 2020 0 370 354 364 296,134 10,723,947,800 1,934
19 Aug 2020 0 372 360 360 202,296 7,452,506,600 1,211
24 Aug 2020 0 366 358 360 146,529 5,304,088,800 850
25 Aug 2020 0 378 362 374 314,323 11,548,752,000 2,220
26 Aug 2020 0 406 374 396 887,824 34,597,988,200 5,216
27 Aug 2020 0 410 382 388 588,950 23,328,615,200 4,092
28 Aug 2020 0 390 380 384 679,104 26,185,582,000 1,144
31 Aug 2020 0 392 360 376 494,064 18,809,290,000 2,484
01 Sep 2020 0 378 366 376 201,457 7,567,157,000 1,143
02 Sep 2020 0 404 378 400 827,848 32,353,177,600 3,027
03 Sep 2020 0 406 388 394 327,096 12,977,285,200 2,409
04 Sep 2020 0 398 378 390 179,180 6,934,488,600 809
07 Sep 2020 0 394 384 392 205,437 8,005,397,200 1,456
08 Sep 2020 0 426 394 416 2,143,368 88,928,764,600 10,576
09 Sep 2020 0 436 406 414 882,092 36,587,132,000 5,099
10 Sep 2020 0 420 386 386 667,834 26,395,696,800 2,893
11 Sep 2020 0 394 360 390 484,038 18,552,086,400 2,246
14 Sep 2020 0 410 390 408 399,287 16,060,843,400 2,030
15 Sep 2020 0 416 404 404 310,161 12,691,283,000 1,762
16 Sep 2020 0 438 404 430 1,025,488 43,349,053,000 5,858
17 Sep 2020 0 458 420 432 1,685,343 74,218,725,000 10,155
18 Sep 2020 0 444 420 430 460,630 19,799,359,800 3,792
21 Sep 2020 0 446 422 424 681,045 29,639,361,800 4,690
22 Sep 2020 0 440 400 430 713,115 29,930,997,200 5,246
23 Sep 2020 0 444 416 430 494,421 21,353,755,600 3,809
24 Sep 2020 0 436 418 422 456,012 19,428,701,400 3,073
25 Sep 2020 0 434 418 430 779,600 33,275,702,800 3,561
28 Sep 2020 0 444 426 444 878,537 38,340,972,600 4,382
29 Sep 2020 0 458 420 434 992,500 43,182,227,400 6,589
30 Sep 2020 0 434 426 430 355,125 15,275,854,600 2,272
01 Oct 2020 0 436 428 434 307,361 13,253,324,600 1,497
02 Oct 2020 0 436 418 424 294,872 12,551,670,000 2,064
05 Oct 2020 0 446 424 446 582,103 25,289,408,800 3,687
06 Oct 2020 0 470 440 448 1,231,249 56,087,173,600 8,506
07 Oct 2020 0 450 438 444 417,880 18,535,667,800 2,733
08 Oct 2020 0 450 442 444 255,225 11,384,033,200 1,676
09 Oct 2020 0 448 438 442 209,342 9,280,222,800 1,946
12 Oct 2020 0 456 442 444 290,294 12,894,703,400 1,711
13 Oct 2020 0 450 438 444 401,994 17,807,513,800 2,064
15 Oct 2020 0 458 440 448 567,352 25,483,931,800 4,090
16 Oct 2020 0 454 444 448 155,762 6,983,037,600 955
19 Oct 2020 0 510 448 472 1,674,954 80,668,408,800 10,963
20 Oct 2020 0 476 462 472 548,125 25,701,121,600 3,626
21 Oct 2020 0 478 466 470 266,951 12,563,409,200 1,789
22 Oct 2020 0 525 470 505 1,986,973 99,752,474,700 11,304
23 Oct 2020 0 510 494 494 517,357 25,820,742,000 3,594
26 Oct 2020 0 510 492 492 335,068 16,715,943,000 2,088
27 Oct 2020 0 494 484 486 282,326 13,807,662,600 2,028
02 Nov 2020 0 505 476 486 358,278 17,629,045,500 2,463
03 Nov 2020 0 500 486 490 314,076 15,406,681,800 2,493
04 Nov 2020 0 496 478 478 348,633 17,002,013,400 2,109
05 Nov 2020 0 498 480 498 336,432 16,471,885,400 2,220
06 Nov 2020 0 545 496 520 915,483 47,191,478,600 5,737
09 Nov 2020 0 535 510 520 444,040 23,108,101,000 2,176
10 Nov 2020 0 535 515 525 503,582 26,463,285,000 2,368
11 Nov 2020 0 550 525 540 485,961 26,162,698,000 2,526
12 Nov 2020 0 550 530 545 240,148 12,939,427,500 1,450
13 Nov 2020 0 545 535 540 225,165 12,153,122,500 1,140
16 Nov 2020 0 560 540 550 257,260 14,094,941,500 1,166
17 Nov 2020 0 570 545 560 675,145 37,691,959,500 3,540
18 Nov 2020 0 580 560 565 424,894 24,310,847,500 2,843
19 Nov 2020 0 595 560 585 1,232,335 70,884,372,500 5,621
20 Nov 2020 0 635 580 590 1,260,695 76,047,525,500 8,059
23 Nov 2020 0 600 580 580 478,093 27,954,321,000 3,550
24 Nov 2020 0 590 565 580 537,249 30,930,968,500 3,790
25 Nov 2020 0 590 545 565 707,811 40,301,983,500 4,277
26 Nov 2020 0 580 555 570 385,834 22,082,943,000 2,886
27 Nov 2020 0 590 565 570 304,225 17,548,261,000 2,665
30 Nov 2020 0 580 535 540 686,473 37,645,391,500 4,376
01 Dec 2020 0 555 510 545 478,204 25,832,230,000 3,736
02 Dec 2020 0 580 545 570 518,531 29,184,458,000 4,379
03 Dec 2020 0 585 555 560 363,236 20,543,955,500 2,648
04 Dec 2020 0 565 540 550 106,165 5,828,209,000 1,239
07 Dec 2020 0 560 540 560 403,249 22,122,565,000 2,294
08 Dec 2020 0 570 530 540 352,542 19,264,011,000 3,286
10 Dec 2020 0 565 525 555 518,123 28,221,342,500 3,376
11 Dec 2020 0 565 545 545 268,969 14,810,503,500 1,748
14 Dec 2020 0 565 545 545 228,212 12,518,469,000 2,142
15 Dec 2020 0 550 535 550 244,720 13,270,582,500 1,816
16 Dec 2020 0 590 540 580 1,014,642 58,354,628,500 6,824
17 Dec 2020 0 615 575 580 1,214,834 71,334,284,000 4,756
18 Dec 2020 0 590 570 580 443,293 25,743,811,500 2,326
21 Dec 2020 0 635 580 630 1,384,135 86,247,699,000 7,287
22 Dec 2020 0 655 590 590 1,126,580 69,839,743,500 7,333
23 Dec 2020 0 605 555 575 413,798 23,866,544,000 2,895
28 Dec 2020 0 600 550 600 311,919 18,030,158,500 2,401
29 Dec 2020 0 610 570 595 247,438 14,542,592,000 1,957
30 Dec 2020 0 600 560 575 248,057 14,259,631,000 1,461
04 Jan 2021 0 585 540 580 350,019 19,664,694,000 2,012
05 Jan 2021 0 580 565 570 372,983 21,362,661,000 1,965
06 Jan 2021 0 580 540 560 315,177 17,785,216,500 1,870
07 Jan 2021 0 595 560 575 622,357 35,875,414,500 3,349
08 Jan 2021 0 590 570 580 400,580 23,210,487,500 2,022
11 Jan 2021 0 590 565 570 309,020 17,750,231,500 1,573
12 Jan 2021 0 580 555 560 260,342 14,697,233,000 1,689
13 Jan 2021 0 580 540 560 436,292 24,316,057,500 2,653
14 Jan 2021 0 565 540 560 348,305 19,187,580,000 1,998
15 Jan 2021 0 575 540 545 635,902 35,329,172,000 2,835
18 Jan 2021 0 550 510 520 498,470 26,190,810,500 3,155
19 Jan 2021 0 520 486 492 317,633 15,651,591,900 2,232
20 Jan 2021 0 510 486 498 406,942 20,267,110,800 2,279
21 Jan 2021 0 515 498 510 376,552 19,026,473,200 2,167
22 Jan 2021 0 515 476 484 522,059 25,478,834,100 3,620
25 Jan 2021 0 486 458 468 412,633 19,331,350,600 3,418
26 Jan 2021 0 470 440 468 214,436 9,800,129,000 1,838
27 Jan 2021 0 472 442 462 239,002 10,923,050,800 1,534
28 Jan 2021 0 474 448 460 211,002 9,795,645,400 2,101
29 Jan 2021 0 466 444 450 233,273 10,539,881,800 1,498
01 Feb 2021 0 472 440 466 750,914 34,626,781,400 3,509
02 Feb 2021 0 488 460 466 539,752 25,729,430,600 3,151
03 Feb 2021 0 535 468 535 2,405,181 120,953,901,800 13,824
04 Feb 2021 0 540 500 515 873,243 45,052,067,000 7,519
05 Feb 2021 0 545 510 525 1,622,328 85,898,147,500 11,747
08 Feb 2021 0 575 520 560 1,712,340 94,492,525,500 10,488
09 Feb 2021 0 565 540 545 802,016 44,774,372,500 4,128
10 Feb 2021 0 550 535 545 578,189 31,395,385,500 2,457
11 Feb 2021 0 550 525 535 485,226 26,189,485,500 2,429
15 Feb 2021 0 570 535 550 767,651 42,327,267,500 4,321
16 Feb 2021 0 565 550 555 413,377 23,045,664,000 2,335
17 Feb 2021 0 580 540 540 891,323 49,978,196,500 5,166
18 Feb 2021 0 565 545 550 418,031 23,139,414,500 3,402
19 Feb 2021 0 560 545 550 442,509 24,407,728,500 2,903
22 Feb 2021 0 560 525 540 491,865 26,711,475,000 3,476
23 Feb 2021 0 555 535 540 628,777 34,363,303,000 3,311
24 Feb 2021 0 550 525 530 286,630 15,451,902,000 2,246
25 Feb 2021 0 545 530 530 220,552 11,786,507,000 1,574
26 Feb 2021 0 530 510 520 285,327 14,849,652,000 1,959
01 Mar 2021 0 540 515 525 493,674 25,905,136,500 2,737
02 Mar 2021 0 535 515 515 334,375 17,573,355,500 1,887
03 Mar 2021 0 520 505 505 210,862 10,846,511,000 1,896
04 Mar 2021 0 510 486 492 427,459 21,055,079,600 3,271
05 Mar 2021 0 498 480 486 335,644 16,433,168,400 1,862
08 Mar 2021 0 494 482 482 222,691 10,913,234,000 1,412
09 Mar 2021 0 488 476 478 196,685 9,515,619,400 1,341
10 Mar 2021 0 505 480 494 334,112 16,368,473,100 2,449
12 Mar 2021 0 515 494 515 361,086 18,124,887,300 1,898
15 Mar 2021 0 525 500 505 175,430 8,943,575,000 1,140
16 Mar 2021 0 510 498 500 160,004 8,085,511,000 972
17 Mar 2021 0 510 498 505 143,666 7,246,079,600 710
18 Mar 2021 0 515 500 505 136,522 6,924,478,500 784
19 Mar 2021 0 505 496 496 116,471 5,821,081,300 844
22 Mar 2021 0 540 496 540 734,586 38,086,483,000 5,154
23 Mar 2021 0 555 510 515 296,420 15,476,560,000 3,171
24 Mar 2021 0 520 498 498 182,348 9,239,047,600 1,423
25 Mar 2021 0 510 490 498 293,030 14,631,851,100 2,010
26 Mar 2021 0 505 494 505 210,482 10,521,579,500 1,130
29 Mar 2021 0 515 505 510 169,998 8,665,186,500 1,211
30 Mar 2021 0 515 492 498 325,421 16,294,162,900 1,666
31 Mar 2021 0 498 480 482 272,185 13,291,425,600 1,542
01 Apr 2021 0 490 476 484 276,490 13,365,763,200 1,086
05 Apr 2021 0 490 482 482 133,896 6,489,916,000 809
06 Apr 2021 0 490 482 484 242,044 11,726,025,000 1,126
07 Apr 2021 0 488 476 484 306,647 14,803,442,600 1,568
08 Apr 2021 0 494 482 494 273,338 13,403,287,200 1,685
09 Apr 2021 0 505 494 505 250,885 12,524,564,400 1,548
12 Apr 2021 0 510 488 498 298,913 14,901,572,500 1,574
13 Apr 2021 0 498 468 478 311,417 14,962,054,200 1,890
14 Apr 2021 0 486 476 486 130,316 6,254,753,600 802
15 Apr 2021 0 486 474 476 216,795 10,402,571,000 1,076
16 Apr 2021 0 480 472 474 141,579 6,760,424,800 908
19 Apr 2021 0 478 470 470 25,645 1,208,983,200 353
20 Apr 2021 0 476 468 468 37,620 1,770,880,600 458
21 Apr 2021 0 468 464 464 27,927 1,299,911,400 436
22 Apr 2021 0 468 462 462 24,712 1,145,714,400 385
23 Apr 2021 0 466 460 462 36,513 1,687,233,400 334
26 Apr 2021 0 464 456 458 20,164 924,683,400 415
27 Apr 2021 0 460 452 452 22,629 1,026,767,200 536
28 Apr 2021 0 460 450 460 11,938 543,830,000 336
29 Apr 2021 0 462 454 454 26,938 1,230,766,000 522
30 Apr 2021 0 460 450 450 29,255 1,324,944,800 379
03 May 2021 0 452 446 448 33,646 1,507,791,200 429
04 May 2021 0 452 446 446 22,505 1,007,252,600 335
05 May 2021 0 456 444 456 30,887 1,388,170,200 544
06 May 2021 0 460 452 456 16,144 736,683,000 433

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 SSIA : 5 IDR) 27 May 2020 29 May 2020 17 Jun 2020 Active
Proxy Voting   - 21 Apr 2020 14 May 2020 Active
Cash Dividend (1 SSIA : 7 IDR) 15 May 2019 17 May 2019 31 May 2019 Active
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Cash Dividend (1 SSIA : 20 IDR) 25 Jun 2018 28 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 10 Apr 2018 03 May 2018 Cancelled
Cash Dividend (1 SSIA : 11 IDR) 15 May 2017 18 May 2017 08 Jun 2017 Active
Proxy Voting   - 12 Apr 2017 05 May 2017 Active
Proxy Voting   - 27 Feb 2017 22 Mar 2017 Active
Cash Dividend (1 SSIA : 9.71 IDR) 08 Jun 2016 13 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 09 May 2016 01 Jun 2016 Active
Proxy Voting   - 08 Apr 2016 03 May 2016 Cancelled
Proxy Voting   - 11 Dec 2015 05 Jan 2016 Active
Cash Dividend (1 SSIA : 18 IDR) 16 Jun 2015 19 Jun 2015 09 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 14 Nov 2014 02 Dec 2014 Cancelled
Cash Dividend (1 SSIA : 30 IDR) 09 Jun 2014 12 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 14 Apr 2014 30 Apr 2014 Active
Cash Dividend (1 SSIA : 30 IDR) 10 May 2013 15 May 2013 29 May 2013 Active
Proxy Voting   - 27 Mar 2013 16 Apr 2013 Active
Proxy Voting   - 15 Oct 2012 31 Oct 2012 Active
Cash Dividend (1 SSIA : 6.5 IDR) 12 Jun 2012 15 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 04 May 2012 22 May 2012 Active
Cash Dividend (1 SSIA : 4.5 IDR) 14 Nov 2011 17 Nov 2011 01 Dec 2011 Active
Mandatory Conversion (1 SSIA : 4 SSIA ) - 11 Jul 2011 12 Jul 2011 Active
Proxy Voting   - 05 May 2011 23 May 2011 Active
Proxy Voting   - 05 May 2010 21 May 2010 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Right Distribution (25 SSIA : 6 SSIA-R ) 04 Jul 2008 09 Jul 2008 10 Jul 2008 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 23 May 2006 12 Jun 2006 Active
Proxy Voting   - 20 May 2005 08 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 24 Jun 2004 Active
Proxy Voting   - 20 May 2003 05 Jun 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active